Dae Chang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 1,328.00 | 1,372.00 | 1,324.00 | 1,354.00 | 1,354.00 | 1,174,933 |
| 2024-02-01 | 1,331.00 | 1,369.00 | 1,319.00 | 1,333.00 | 1,333.00 | 1,274,304 |
| 2024-01-31 | 1,353.00 | 1,377.00 | 1,319.00 | 1,338.00 | 1,338.00 | 1,781,654 |
| 2024-01-30 | 1,344.00 | 1,435.00 | 1,336.00 | 1,366.00 | 1,366.00 | 4,503,783 |
| 2024-01-29 | 1,425.00 | 1,566.00 | 1,327.00 | 1,335.00 | 1,335.00 | 16,598,711 |
| 2024-01-26 | 1,319.00 | 1,356.00 | 1,315.00 | 1,346.00 | 1,346.00 | 864,220 |
| 2024-01-25 | 1,381.00 | 1,385.00 | 1,315.00 | 1,317.00 | 1,317.00 | 977,482 |
| 2024-01-24 | 1,351.00 | 1,430.00 | 1,325.00 | 1,371.00 | 1,371.00 | 2,765,098 |
| 2024-01-23 | 1,364.00 | 1,412.00 | 1,344.00 | 1,350.00 | 1,350.00 | 3,783,618 |
| 2024-01-22 | 1,305.00 | 1,361.00 | 1,301.00 | 1,350.00 | 1,350.00 | 2,602,834 |
| 2024-01-19 | 1,286.00 | 1,315.00 | 1,285.00 | 1,299.00 | 1,299.00 | 480,648 |
| 2024-01-18 | 1,260.00 | 1,302.00 | 1,260.00 | 1,285.00 | 1,285.00 | 328,596 |
| 2024-01-17 | 1,304.00 | 1,309.00 | 1,265.00 | 1,274.00 | 1,274.00 | 505,003 |
| 2024-01-16 | 1,314.00 | 1,318.00 | 1,299.00 | 1,304.00 | 1,304.00 | 275,803 |
| 2024-01-15 | 1,310.00 | 1,313.00 | 1,280.00 | 1,309.00 | 1,309.00 | 384,134 |
| 2024-01-12 | 1,316.00 | 1,322.00 | 1,281.00 | 1,296.00 | 1,296.00 | 380,706 |
| 2024-01-11 | 1,300.00 | 1,327.00 | 1,292.00 | 1,314.00 | 1,314.00 | 338,035 |
| 2024-01-10 | 1,303.00 | 1,309.00 | 1,287.00 | 1,300.00 | 1,300.00 | 364,772 |
| 2024-01-09 | 1,300.00 | 1,308.00 | 1,284.00 | 1,303.00 | 1,303.00 | 527,426 |
| 2024-01-08 | 1,287.00 | 1,314.00 | 1,270.00 | 1,299.00 | 1,299.00 | 615,868 |
| 2024-01-05 | 1,293.00 | 1,303.00 | 1,277.00 | 1,285.00 | 1,285.00 | 646,139 |
| 2024-01-04 | 1,295.00 | 1,340.00 | 1,272.00 | 1,293.00 | 1,293.00 | 3,072,634 |
| 2024-01-03 | 1,256.00 | 1,282.00 | 1,253.00 | 1,275.00 | 1,275.00 | 653,822 |
| 2024-01-02 | 1,257.00 | 1,268.00 | 1,253.00 | 1,268.00 | 1,268.00 | 254,429 |
| 2023-12-28 | 1,245.00 | 1,270.00 | 1,245.00 | 1,266.00 | 1,266.00 | 412,825 |
| 2023-12-27 | 1,250.00 | 1,252.00 | 1,243.00 | 1,250.00 | 1,250.00 | 256,042 |
| 2023-12-26 | 1,250.00 | 1,254.00 | 1,240.00 | 1,240.00 | 1,240.00 | 338,857 |
| 2023-12-22 | 1,257.00 | 1,257.00 | 1,247.00 | 1,250.00 | 1,250.00 | 275,175 |
| 2023-12-21 | 1,253.00 | 1,264.00 | 1,245.00 | 1,250.00 | 1,250.00 | 384,291 |
| 2023-12-20 | 1,252.00 | 1,273.00 | 1,249.00 | 1,257.00 | 1,257.00 | 457,670 |
| 2023-12-19 | 1,256.00 | 1,261.00 | 1,236.00 | 1,249.00 | 1,249.00 | 416,129 |
| 2023-12-18 | 1,260.00 | 1,263.00 | 1,245.00 | 1,255.00 | 1,255.00 | 308,058 |
| 2023-12-15 | 1,248.00 | 1,272.00 | 1,240.00 | 1,254.00 | 1,254.00 | 512,254 |
| 2023-12-14 | 1,250.00 | 1,260.00 | 1,236.00 | 1,239.00 | 1,239.00 | 384,637 |
| 2023-12-13 | 1,270.00 | 1,275.00 | 1,241.00 | 1,241.00 | 1,241.00 | 426,720 |
| 2023-12-12 | 1,257.00 | 1,261.00 | 1,248.00 | 1,260.00 | 1,260.00 | 279,221 |
| 2023-12-11 | 1,259.00 | 1,266.00 | 1,246.00 | 1,254.00 | 1,254.00 | 375,126 |
| 2023-12-08 | 1,246.00 | 1,269.00 | 1,243.00 | 1,251.00 | 1,251.00 | 621,892 |
| 2023-12-07 | 1,267.00 | 1,279.00 | 1,244.00 | 1,246.00 | 1,246.00 | 367,086 |
| 2023-12-06 | 1,247.00 | 1,272.00 | 1,235.00 | 1,267.00 | 1,267.00 | 430,798 |
| 2023-12-05 | 1,265.00 | 1,270.00 | 1,245.00 | 1,245.00 | 1,245.00 | 366,936 |
| 2023-12-04 | 1,260.00 | 1,276.00 | 1,258.00 | 1,268.00 | 1,268.00 | 439,916 |
| 2023-12-01 | 1,266.00 | 1,282.00 | 1,252.00 | 1,258.00 | 1,258.00 | 364,033 |
| 2023-11-30 | 1,268.00 | 1,279.00 | 1,257.00 | 1,266.00 | 1,266.00 | 746,271 |
| 2023-11-29 | 1,243.00 | 1,275.00 | 1,237.00 | 1,249.00 | 1,249.00 | 867,620 |
| 2023-11-28 | 1,269.00 | 1,271.00 | 1,242.00 | 1,242.00 | 1,242.00 | 605,423 |
| 2023-11-27 | 1,270.00 | 1,278.00 | 1,264.00 | 1,266.00 | 1,266.00 | 985,269 |
| 2023-11-24 | 1,250.00 | 1,315.00 | 1,235.00 | 1,315.00 | 1,315.00 | 2,688,632 |
| 2023-11-23 | 1,240.00 | 1,281.00 | 1,238.00 | 1,240.00 | 1,240.00 | 849,703 |
| 2023-11-22 | 1,247.00 | 1,271.00 | 1,232.00 | 1,237.00 | 1,237.00 | 843,540 |
| 2023-11-21 | 1,245.00 | 1,273.00 | 1,242.00 | 1,244.00 | 1,244.00 | 367,773 |
| 2023-11-20 | 1,230.00 | 1,255.00 | 1,229.00 | 1,242.00 | 1,242.00 | 152,317 |
| 2023-11-17 | 1,259.00 | 1,263.00 | 1,225.00 | 1,232.00 | 1,232.00 | 340,092 |
| 2023-11-16 | 1,260.00 | 1,282.00 | 1,250.00 | 1,260.00 | 1,260.00 | 280,202 |
| 2023-11-15 | 1,259.00 | 1,275.00 | 1,251.00 | 1,260.00 | 1,260.00 | 309,683 |
| 2023-11-14 | 1,228.00 | 1,253.00 | 1,228.00 | 1,238.00 | 1,238.00 | 338,127 |
| 2023-11-13 | 1,235.00 | 1,264.00 | 1,217.00 | 1,232.00 | 1,232.00 | 517,431 |
| 2023-11-10 | 1,264.00 | 1,265.00 | 1,230.00 | 1,230.00 | 1,230.00 | 436,494 |
| 2023-11-09 | 1,266.00 | 1,283.00 | 1,263.00 | 1,268.00 | 1,268.00 | 220,910 |
| 2023-11-08 | 1,289.00 | 1,308.00 | 1,270.00 | 1,271.00 | 1,271.00 | 247,251 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 10.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.