Dae Chang historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	1,900.00	1,905.00	1,845.00	1,850.00	1,774.70	695,048
2021-11-24	1,915.00	1,935.00	1,885.00	1,895.00	1,817.87	464,995
2021-11-23	1,900.00	1,950.00	1,900.00	1,915.00	1,837.05	502,001
2021-11-22	1,930.00	1,960.00	1,905.00	1,910.00	1,832.26	688,372
2021-11-19	1,950.00	1,960.00	1,925.00	1,935.00	1,856.24	872,344
2021-11-18	1,955.00	1,975.00	1,925.00	1,960.00	1,880.22	644,357
2021-11-17	1,990.00	2,005.00	1,945.00	1,950.00	1,870.63	813,107
2021-11-16	1,995.00	2,010.00	1,970.00	1,985.00	1,904.20	634,995
2021-11-15	1,995.00	2,015.00	1,985.00	2,000.00	1,918.59	765,799
2021-11-12	1,955.00	2,045.00	1,945.00	2,010.00	1,928.19	1,128,623
2021-11-11	1,960.00	1,965.00	1,915.00	1,930.00	1,851.44	987,689
2021-11-10	2,010.00	2,055.00	1,990.00	1,990.00	1,909.00	868,746
2021-11-09	2,010.00	2,040.00	2,000.00	2,015.00	1,932.98	581,525
2021-11-08	2,000.00	2,015.00	1,960.00	2,010.00	1,928.19	553,768
2021-11-05	2,005.00	2,035.00	1,995.00	2,000.00	1,918.59	712,027
2021-11-04	2,010.00	2,050.00	1,990.00	2,000.00	1,918.59	765,703
2021-11-03	2,035.00	2,040.00	1,990.00	2,000.00	1,918.59	618,816
2021-11-02	2,025.00	2,070.00	2,025.00	2,030.00	1,947.37	640,580
2021-11-01	2,045.00	2,060.00	2,010.00	2,030.00	1,947.37	567,521
2021-10-29	2,090.00	2,095.00	2,040.00	2,040.00	1,956.97	440,213
2021-10-28	2,085.00	2,140.00	2,075.00	2,080.00	1,995.34	853,256
2021-10-27	2,135.00	2,150.00	2,085.00	2,100.00	2,014.52	571,461
2021-10-26	2,130.00	2,165.00	2,125.00	2,135.00	2,048.10	574,009

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.