See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI100.84▼ 2.35%
← 015230.KO stock page

Daechang Forgi historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-196,430.006,720.006,340.006,520.005,814.322,271,100
2022-05-186,460.006,740.006,380.006,650.005,930.254,095,307
2022-05-175,700.006,970.005,700.006,520.005,814.3222,946,631
2022-05-165,440.005,830.005,340.005,600.004,993.892,520,932
2022-05-135,280.005,460.005,270.005,410.004,824.45560,411
2022-05-125,500.005,690.005,350.005,350.004,770.951,140,525
2022-05-115,690.005,830.005,420.005,590.004,984.971,947,155
2022-05-105,180.005,850.005,150.005,670.005,056.318,590,500
2022-05-095,520.005,590.005,170.005,330.004,753.112,636,929
2022-05-065,270.006,230.005,170.005,530.004,931.479,636,462
2022-05-045,210.005,730.005,150.005,300.004,726.364,258,667
2022-05-034,920.005,620.004,880.005,210.004,646.107,346,885
2022-05-024,760.004,975.004,755.004,875.004,347.36274,447
2022-04-294,960.004,960.004,685.004,865.004,338.44491,023
2022-04-284,605.004,865.004,580.004,830.004,307.23330,377
2022-04-274,580.004,655.004,555.004,605.004,106.58177,013
2022-04-264,620.004,730.004,620.004,695.004,186.84163,408
2022-04-254,650.004,775.004,600.004,615.004,115.50298,412
2022-04-224,800.004,845.004,725.004,750.004,235.89213,360
2022-04-214,875.004,940.004,830.004,865.004,338.44227,544
2022-04-204,950.004,970.004,770.004,885.004,356.28281,380
2022-04-194,760.004,935.004,740.004,900.004,369.65465,351
2022-04-184,710.004,875.004,655.004,760.004,244.811,062,188
2022-04-154,475.004,585.004,440.004,575.004,079.83207,310
2022-04-144,425.004,520.004,425.004,475.003,990.65100,473
2022-04-134,310.004,450.004,310.004,420.003,941.6187,343
2022-04-124,420.004,420.004,280.004,305.003,839.05208,009
2022-04-114,430.004,460.004,375.004,430.003,950.5255,406
2022-04-084,400.004,465.004,305.004,430.003,950.52103,142
2022-04-074,430.004,500.004,370.004,400.003,923.77116,853
2022-04-064,600.004,615.004,450.004,480.003,995.11143,447
2022-04-054,645.004,645.004,530.004,600.004,102.1275,112
2022-04-044,665.004,670.004,580.004,605.004,106.58140,957
2022-04-014,520.004,585.004,515.004,565.004,070.91102,224
2022-03-314,515.004,580.004,480.004,560.004,066.4570,405
2022-03-304,525.004,585.004,465.004,500.004,012.95131,413
2022-03-294,510.004,585.004,500.004,520.004,030.78132,985
2022-03-284,635.004,635.004,475.004,510.004,021.87326,866
2022-03-254,660.004,730.004,645.004,660.004,155.63167,594
2022-03-244,625.004,750.004,580.004,690.004,182.38408,534
2022-03-234,590.004,665.004,535.004,630.004,128.88353,221
2022-03-224,500.005,000.004,485.004,530.004,039.704,357,752
2022-03-214,535.004,535.004,430.004,510.004,021.87190,763
2022-03-184,315.004,530.004,290.004,510.004,021.87530,138
2022-03-174,380.004,380.004,280.004,285.003,821.22194,129
2022-03-164,190.004,280.004,155.004,280.003,816.7695,913
2022-03-154,240.004,255.004,120.004,185.003,732.0491,764
2022-03-144,325.004,325.004,180.004,250.003,790.01137,552
2022-03-114,330.004,330.004,250.004,305.003,839.05115,623
2022-03-104,235.004,330.004,220.004,295.003,830.14153,393
2022-03-084,180.004,290.004,115.004,220.003,763.25144,542
2022-03-074,220.004,255.004,135.004,250.003,790.01109,459
2022-03-044,140.004,245.004,115.004,220.003,763.25188,077
2022-03-034,070.004,180.004,070.004,145.003,696.37135,109
2022-03-024,040.004,085.003,995.004,070.003,629.49101,804
2022-02-284,055.004,115.004,010.004,045.003,607.19160,584
2022-02-254,035.004,125.004,005.004,035.003,598.28168,804
2022-02-244,165.004,235.004,000.004,015.003,580.44309,930
2022-02-234,165.004,285.004,165.004,190.003,736.50451,066
2022-02-224,340.004,340.004,175.004,190.003,736.50459,918
← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29180.0000 KRW
2024-12-27160.0000 KRW
2023-12-27180.0000 KRW
2022-12-28200.0000 KRW
2021-12-29270.0000 KRW
2020-12-29180.0000 KRW
2019-12-271,100.0000 KRW

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