Daesang Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8,730.00 | 8,860.00 | 8,630.00 | 8,750.00 | 8,295.85 | 196,197 |
| 2024-10-28 | 8,170.00 | 8,980.00 | 8,160.00 | 8,740.00 | 8,286.37 | 510,235 |
| 2024-10-25 | 7,980.00 | 8,340.00 | 7,950.00 | 8,220.00 | 7,793.36 | 147,794 |
| 2024-10-24 | 8,000.00 | 8,180.00 | 7,970.00 | 8,000.00 | 7,584.78 | 83,418 |
| 2024-10-23 | 7,980.00 | 8,200.00 | 7,960.00 | 8,120.00 | 7,698.55 | 93,199 |
| 2024-10-22 | 8,350.00 | 8,490.00 | 7,980.00 | 8,000.00 | 7,584.78 | 185,484 |
| 2024-10-21 | 8,420.00 | 8,500.00 | 8,320.00 | 8,380.00 | 7,945.06 | 55,805 |
| 2024-10-18 | 8,480.00 | 8,500.00 | 8,370.00 | 8,420.00 | 7,982.98 | 65,399 |
| 2024-10-17 | 8,700.00 | 8,800.00 | 8,420.00 | 8,420.00 | 7,982.98 | 139,822 |
| 2024-10-16 | 8,500.00 | 8,600.00 | 8,390.00 | 8,600.00 | 8,153.64 | 90,994 |
| 2024-10-15 | 8,560.00 | 8,650.00 | 8,370.00 | 8,500.00 | 8,058.83 | 96,370 |
| 2024-10-14 | 8,480.00 | 8,620.00 | 8,410.00 | 8,480.00 | 8,039.87 | 87,991 |
| 2024-10-11 | 8,730.00 | 8,800.00 | 8,470.00 | 8,480.00 | 8,039.87 | 106,166 |
| 2024-10-10 | 8,340.00 | 8,790.00 | 8,340.00 | 8,770.00 | 8,314.82 | 200,809 |
| 2024-10-08 | 8,520.00 | 8,520.00 | 8,280.00 | 8,280.00 | 7,850.25 | 80,438 |
| 2024-10-07 | 8,410.00 | 8,580.00 | 8,340.00 | 8,530.00 | 8,087.27 | 81,504 |
| 2024-10-04 | 8,500.00 | 8,620.00 | 8,400.00 | 8,410.00 | 7,973.50 | 118,128 |
| 2024-10-02 | 8,610.00 | 8,700.00 | 8,550.00 | 8,550.00 | 8,106.23 | 99,138 |
| 2024-09-30 | 9,060.00 | 9,160.00 | 8,800.00 | 8,830.00 | 8,371.70 | 170,758 |
| 2024-09-27 | 9,040.00 | 9,120.00 | 8,950.00 | 9,060.00 | 8,589.76 | 169,267 |
| 2024-09-26 | 9,200.00 | 9,300.00 | 8,900.00 | 9,110.00 | 8,637.17 | 426,180 |
| 2024-09-25 | 8,900.00 | 9,230.00 | 8,830.00 | 8,850.00 | 8,390.66 | 307,768 |
| 2024-09-24 | 8,970.00 | 8,990.00 | 8,830.00 | 8,900.00 | 8,438.07 | 119,873 |
| 2024-09-23 | 8,700.00 | 8,950.00 | 8,650.00 | 8,890.00 | 8,428.59 | 157,423 |
| 2024-09-20 | 8,270.00 | 8,870.00 | 8,270.00 | 8,700.00 | 8,248.45 | 338,021 |
| 2024-09-19 | 8,250.00 | 8,370.00 | 8,120.00 | 8,250.00 | 7,821.80 | 59,218 |
| 2024-09-13 | 8,200.00 | 8,300.00 | 8,180.00 | 8,290.00 | 7,859.73 | 41,012 |
| 2024-09-12 | 8,090.00 | 8,260.00 | 8,090.00 | 8,250.00 | 7,821.80 | 58,051 |
| 2024-09-11 | 8,020.00 | 8,210.00 | 8,000.00 | 8,030.00 | 7,613.22 | 82,051 |
| 2024-09-10 | 8,220.00 | 8,370.00 | 8,000.00 | 8,000.00 | 7,584.78 | 79,797 |
| 2024-09-09 | 7,980.00 | 8,290.00 | 7,820.00 | 8,240.00 | 7,812.32 | 130,539 |
| 2024-09-06 | 8,310.00 | 8,400.00 | 8,100.00 | 8,140.00 | 7,717.51 | 101,405 |
| 2024-09-05 | 8,310.00 | 8,640.00 | 8,250.00 | 8,410.00 | 7,973.50 | 118,881 |
| 2024-09-04 | 8,470.00 | 8,650.00 | 8,250.00 | 8,330.00 | 7,897.65 | 146,481 |
| 2024-09-03 | 8,680.00 | 8,800.00 | 8,650.00 | 8,740.00 | 8,286.37 | 66,801 |
| 2024-09-02 | 8,710.00 | 8,820.00 | 8,580.00 | 8,700.00 | 8,248.45 | 57,040 |
| 2024-08-30 | 8,490.00 | 8,720.00 | 8,490.00 | 8,710.00 | 8,257.93 | 58,873 |
| 2024-08-29 | 8,650.00 | 8,710.00 | 8,460.00 | 8,460.00 | 8,020.91 | 136,579 |
| 2024-08-28 | 8,980.00 | 8,990.00 | 8,710.00 | 8,720.00 | 8,267.41 | 127,425 |
| 2024-08-27 | 8,790.00 | 8,990.00 | 8,710.00 | 8,980.00 | 8,513.92 | 86,308 |
| 2024-08-26 | 8,900.00 | 8,910.00 | 8,570.00 | 8,810.00 | 8,352.74 | 159,072 |
| 2024-08-23 | 8,800.00 | 8,920.00 | 8,700.00 | 8,860.00 | 8,400.14 | 110,937 |
| 2024-08-22 | 8,910.00 | 9,140.00 | 8,830.00 | 8,870.00 | 8,409.63 | 164,795 |
| 2024-08-21 | 9,120.00 | 9,140.00 | 8,860.00 | 8,910.00 | 8,447.55 | 108,714 |
| 2024-08-20 | 8,960.00 | 9,100.00 | 8,850.00 | 9,050.00 | 8,580.28 | 236,307 |
| 2024-08-19 | 8,980.00 | 9,080.00 | 8,880.00 | 8,960.00 | 8,494.95 | 147,852 |
| 2024-08-16 | 9,370.00 | 9,400.00 | 9,060.00 | 9,080.00 | 8,608.73 | 193,275 |
| 2024-08-14 | 9,430.00 | 9,460.00 | 9,290.00 | 9,370.00 | 8,883.67 | 95,368 |
| 2024-08-13 | 9,380.00 | 9,380.00 | 9,200.00 | 9,300.00 | 8,817.31 | 129,085 |
| 2024-08-12 | 9,440.00 | 9,490.00 | 9,300.00 | 9,330.00 | 8,845.75 | 150,177 |
| 2024-08-09 | 9,120.00 | 9,450.00 | 9,120.00 | 9,360.00 | 8,874.19 | 138,744 |
| 2024-08-08 | 8,850.00 | 9,100.00 | 8,770.00 | 8,980.00 | 8,513.92 | 100,748 |
| 2024-08-07 | 8,790.00 | 9,260.00 | 8,750.00 | 8,990.00 | 8,523.40 | 160,163 |
| 2024-08-06 | 8,330.00 | 8,900.00 | 8,330.00 | 8,790.00 | 8,333.78 | 306,738 |
| 2024-08-05 | 9,090.00 | 9,090.00 | 8,050.00 | 8,330.00 | 7,897.65 | 488,821 |
| 2024-08-02 | 9,540.00 | 9,600.00 | 9,130.00 | 9,160.00 | 8,684.57 | 205,376 |
| 2024-08-01 | 9,420.00 | 9,770.00 | 9,410.00 | 9,650.00 | 9,149.14 | 129,786 |
| 2024-07-31 | 9,260.00 | 9,380.00 | 9,220.00 | 9,370.00 | 8,883.67 | 186,396 |
| 2024-07-30 | 9,510.00 | 9,670.00 | 9,290.00 | 9,290.00 | 8,807.83 | 174,224 |
| 2024-07-29 | 9,400.00 | 9,730.00 | 9,400.00 | 9,570.00 | 9,073.29 | 182,737 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 300.0000 KRW |
| 2025-03-28 | 270.0000 KRW |
| 2023-12-27 | 270.0000 KRW |
| 2022-12-28 | 270.0000 KRW |
| 2021-12-29 | 240.0000 KRW |
| 2020-12-29 | 220.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.