Dae Chang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 1,960.00 | 2,050.00 | 1,910.00 | 1,975.00 | 1,926.63 | 11,399,110 |
| 2022-02-22 | 1,925.00 | 1,985.00 | 1,875.00 | 1,915.00 | 1,868.10 | 4,107,207 |
| 2022-02-21 | 1,880.00 | 1,960.00 | 1,845.00 | 1,925.00 | 1,877.86 | 4,447,454 |
| 2022-02-18 | 1,880.00 | 1,910.00 | 1,835.00 | 1,860.00 | 1,814.45 | 2,317,416 |
| 2022-02-17 | 1,850.00 | 1,900.00 | 1,785.00 | 1,845.00 | 1,799.82 | 3,140,438 |
| 2022-02-16 | 1,790.00 | 1,865.00 | 1,715.00 | 1,860.00 | 1,814.45 | 3,346,560 |
| 2022-02-15 | 1,905.00 | 1,960.00 | 1,770.00 | 1,770.00 | 1,726.65 | 6,001,840 |
| 2022-02-14 | 1,720.00 | 2,110.00 | 1,665.00 | 1,880.00 | 1,833.96 | 28,054,500 |
| 2022-02-11 | 1,760.00 | 1,785.00 | 1,740.00 | 1,770.00 | 1,726.65 | 291,261 |
| 2022-02-10 | 1,815.00 | 1,820.00 | 1,750.00 | 1,785.00 | 1,741.29 | 452,047 |
| 2022-02-09 | 1,745.00 | 1,785.00 | 1,745.00 | 1,770.00 | 1,726.65 | 368,286 |
| 2022-02-08 | 1,780.00 | 1,790.00 | 1,725.00 | 1,745.00 | 1,702.27 | 442,517 |
| 2022-02-07 | 1,760.00 | 1,775.00 | 1,740.00 | 1,765.00 | 1,721.78 | 302,960 |
| 2022-02-04 | 1,695.00 | 1,765.00 | 1,690.00 | 1,755.00 | 1,712.02 | 521,360 |
| 2022-02-03 | 1,635.00 | 1,740.00 | 1,635.00 | 1,710.00 | 1,668.12 | 734,606 |
| 2022-01-28 | 1,555.00 | 1,625.00 | 1,525.00 | 1,615.00 | 1,575.45 | 651,715 |
| 2022-01-27 | 1,655.00 | 1,665.00 | 1,545.00 | 1,545.00 | 1,507.16 | 819,792 |
| 2022-01-26 | 1,635.00 | 1,685.00 | 1,625.00 | 1,655.00 | 1,614.47 | 304,450 |
| 2022-01-25 | 1,710.00 | 1,740.00 | 1,610.00 | 1,655.00 | 1,614.47 | 585,511 |
| 2022-01-24 | 1,765.00 | 1,775.00 | 1,695.00 | 1,695.00 | 1,653.49 | 495,395 |
| 2022-01-21 | 1,810.00 | 1,835.00 | 1,770.00 | 1,780.00 | 1,736.41 | 348,910 |
| 2022-01-20 | 1,815.00 | 1,855.00 | 1,805.00 | 1,840.00 | 1,794.94 | 421,105 |
| 2022-01-19 | 1,820.00 | 1,845.00 | 1,755.00 | 1,820.00 | 1,775.43 | 577,473 |
| 2022-01-18 | 1,865.00 | 1,920.00 | 1,815.00 | 1,825.00 | 1,780.31 | 523,854 |
| 2022-01-17 | 1,955.00 | 1,955.00 | 1,875.00 | 1,900.00 | 1,853.47 | 710,729 |
| 2022-01-14 | 1,940.00 | 1,980.00 | 1,925.00 | 1,935.00 | 1,887.61 | 861,476 |
| 2022-01-13 | 1,990.00 | 2,025.00 | 1,930.00 | 1,960.00 | 1,912.00 | 2,889,306 |
| 2022-01-12 | 1,920.00 | 1,950.00 | 1,890.00 | 1,945.00 | 1,897.37 | 1,559,763 |
| 2022-01-11 | 1,850.00 | 2,010.00 | 1,760.00 | 1,960.00 | 1,912.00 | 3,510,431 |
| 2022-01-10 | 1,865.00 | 1,895.00 | 1,845.00 | 1,850.00 | 1,804.69 | 453,394 |
| 2022-01-07 | 1,850.00 | 1,910.00 | 1,830.00 | 1,880.00 | 1,833.96 | 985,637 |
| 2022-01-06 | 1,810.00 | 1,865.00 | 1,805.00 | 1,845.00 | 1,799.82 | 371,852 |
| 2022-01-05 | 1,875.00 | 1,890.00 | 1,830.00 | 1,840.00 | 1,794.94 | 692,845 |
| 2022-01-04 | 1,860.00 | 1,875.00 | 1,835.00 | 1,855.00 | 1,809.57 | 503,210 |
| 2022-01-03 | 1,835.00 | 1,865.00 | 1,820.00 | 1,860.00 | 1,814.45 | 660,056 |
| 2021-12-30 | 1,860.00 | 1,865.00 | 1,805.00 | 1,820.00 | 1,775.43 | 737,928 |
| 2021-12-29 | 1,785.00 | 1,810.00 | 1,770.00 | 1,800.00 | 1,755.92 | 439,370 |
| 2021-12-28 | 1,845.00 | 1,845.00 | 1,780.00 | 1,805.00 | 1,731.53 | 469,714 |
| 2021-12-27 | 1,810.00 | 1,830.00 | 1,795.00 | 1,810.00 | 1,736.33 | 361,316 |
| 2021-12-24 | 1,770.00 | 1,830.00 | 1,760.00 | 1,825.00 | 1,750.72 | 539,132 |
| 2021-12-23 | 1,770.00 | 1,775.00 | 1,740.00 | 1,765.00 | 1,693.16 | 443,534 |
| 2021-12-22 | 1,760.00 | 1,775.00 | 1,740.00 | 1,750.00 | 1,678.77 | 383,434 |
| 2021-12-21 | 1,790.00 | 1,805.00 | 1,690.00 | 1,750.00 | 1,678.77 | 935,115 |
| 2021-12-20 | 1,805.00 | 1,845.00 | 1,785.00 | 1,785.00 | 1,712.34 | 745,325 |
| 2021-12-17 | 1,830.00 | 1,965.00 | 1,825.00 | 1,825.00 | 1,750.72 | 8,752,467 |
| 2021-12-16 | 1,765.00 | 1,775.00 | 1,760.00 | 1,775.00 | 1,702.75 | 359,471 |
| 2021-12-15 | 1,750.00 | 1,780.00 | 1,745.00 | 1,755.00 | 1,683.57 | 272,128 |
| 2021-12-14 | 1,780.00 | 1,790.00 | 1,735.00 | 1,760.00 | 1,688.36 | 275,426 |
| 2021-12-13 | 1,790.00 | 1,815.00 | 1,780.00 | 1,780.00 | 1,707.55 | 366,380 |
| 2021-12-10 | 1,785.00 | 1,800.00 | 1,760.00 | 1,785.00 | 1,712.34 | 246,786 |
| 2021-12-09 | 1,760.00 | 1,815.00 | 1,760.00 | 1,785.00 | 1,712.34 | 273,576 |
| 2021-12-08 | 1,800.00 | 1,840.00 | 1,760.00 | 1,775.00 | 1,702.75 | 535,638 |
| 2021-12-07 | 1,790.00 | 1,805.00 | 1,760.00 | 1,790.00 | 1,717.14 | 425,946 |
| 2021-12-06 | 1,745.00 | 1,790.00 | 1,725.00 | 1,775.00 | 1,702.75 | 429,732 |
| 2021-12-03 | 1,715.00 | 1,765.00 | 1,710.00 | 1,760.00 | 1,688.36 | 424,521 |
| 2021-12-02 | 1,640.00 | 1,725.00 | 1,640.00 | 1,720.00 | 1,649.99 | 496,798 |
| 2021-12-01 | 1,625.00 | 1,690.00 | 1,590.00 | 1,685.00 | 1,616.42 | 1,048,140 |
| 2021-11-30 | 1,750.00 | 1,775.00 | 1,615.00 | 1,635.00 | 1,568.45 | 1,273,265 |
| 2021-11-29 | 1,750.00 | 1,790.00 | 1,725.00 | 1,745.00 | 1,673.97 | 965,578 |
| 2021-11-26 | 1,845.00 | 1,880.00 | 1,795.00 | 1,810.00 | 1,736.33 | 741,120 |
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.