Daesang Corp Preference Shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 23,600.00 | 24,900.00 | 21,950.00 | 24,100.00 | 21,773.85 | 260,488 |
| 2024-01-26 | 20,700.00 | 24,700.00 | 20,450.00 | 23,700.00 | 21,412.46 | 377,328 |
| 2024-01-25 | 19,560.00 | 22,600.00 | 19,430.00 | 20,950.00 | 18,927.89 | 461,900 |
| 2024-01-24 | 21,500.00 | 22,900.00 | 19,360.00 | 19,360.00 | 17,491.36 | 355,407 |
| 2024-01-23 | 17,650.00 | 22,600.00 | 17,430.00 | 22,600.00 | 20,418.63 | 766,838 |
| 2024-01-22 | 17,580.00 | 17,870.00 | 17,160.00 | 17,420.00 | 15,738.61 | 102,537 |
| 2024-01-19 | 18,630.00 | 19,200.00 | 18,410.00 | 18,710.00 | 16,904.10 | 28,875 |
| 2024-01-18 | 19,500.00 | 20,250.00 | 18,500.00 | 18,700.00 | 16,895.06 | 65,098 |
| 2024-01-17 | 19,710.00 | 19,710.00 | 18,800.00 | 18,940.00 | 17,111.90 | 54,239 |
| 2024-01-16 | 20,450.00 | 20,700.00 | 19,710.00 | 19,750.00 | 17,843.71 | 74,402 |
| 2024-01-15 | 22,650.00 | 22,650.00 | 20,450.00 | 20,700.00 | 18,702.02 | 87,539 |
| 2024-01-12 | 21,300.00 | 22,050.00 | 20,350.00 | 21,750.00 | 19,650.67 | 74,325 |
| 2024-01-11 | 22,350.00 | 22,600.00 | 21,450.00 | 21,600.00 | 19,515.15 | 42,217 |
| 2024-01-10 | 23,550.00 | 23,900.00 | 21,900.00 | 21,900.00 | 19,786.20 | 80,312 |
| 2024-01-09 | 23,250.00 | 23,500.00 | 22,150.00 | 22,800.00 | 20,599.33 | 66,201 |
| 2024-01-08 | 22,650.00 | 23,800.00 | 22,550.00 | 23,100.00 | 20,870.37 | 61,151 |
| 2024-01-05 | 23,550.00 | 23,600.00 | 22,400.00 | 22,900.00 | 20,689.67 | 58,685 |
| 2024-01-04 | 24,950.00 | 25,200.00 | 22,950.00 | 23,700.00 | 21,412.46 | 155,712 |
| 2024-01-03 | 26,000.00 | 27,950.00 | 24,250.00 | 25,250.00 | 22,812.85 | 291,524 |
| 2024-01-02 | 25,500.00 | 31,000.00 | 24,800.00 | 24,950.00 | 22,541.81 | 1,297,928 |
| 2023-12-28 | 21,000.00 | 26,350.00 | 20,850.00 | 26,350.00 | 23,806.68 | 771,203 |
| 2023-12-27 | 22,250.00 | 23,450.00 | 20,000.00 | 20,300.00 | 18,340.63 | 226,319 |
| 2023-12-26 | 26,400.00 | 26,950.00 | 23,750.00 | 23,750.00 | 20,725.81 | 188,638 |
| 2023-12-22 | 25,500.00 | 27,150.00 | 23,950.00 | 26,600.00 | 23,212.91 | 503,047 |
| 2023-12-21 | 29,000.00 | 31,550.00 | 25,650.00 | 26,100.00 | 22,776.58 | 1,102,121 |
| 2023-12-20 | 31,900.00 | 32,500.00 | 28,500.00 | 29,800.00 | 26,005.44 | 641,180 |
| 2023-12-19 | 33,400.00 | 33,750.00 | 29,550.00 | 30,900.00 | 26,965.37 | 1,483,188 |
| 2023-12-18 | 31,900.00 | 36,350.00 | 29,850.00 | 32,650.00 | 28,492.54 | 2,725,552 |
| 2023-12-15 | 37,000.00 | 42,000.00 | 31,000.00 | 31,000.00 | 27,052.64 | 3,829,125 |
| 2023-12-14 | 25,950.00 | 32,850.00 | 25,400.00 | 32,850.00 | 28,667.07 | 3,431,142 |
| 2023-12-13 | 19,400.00 | 25,300.00 | 19,400.00 | 25,300.00 | 22,078.45 | 1,334,281 |
| 2023-12-12 | 20,850.00 | 20,850.00 | 19,000.00 | 19,470.00 | 16,990.80 | 107,777 |
| 2023-12-11 | 20,050.00 | 22,350.00 | 20,050.00 | 20,900.00 | 18,238.72 | 170,162 |
| 2023-12-08 | 24,300.00 | 24,300.00 | 20,000.00 | 21,000.00 | 18,325.98 | 292,344 |
| 2023-12-07 | 28,950.00 | 31,350.00 | 26,900.00 | 27,400.00 | 23,911.04 | 2,405,163 |
| 2023-12-06 | 18,200.00 | 24,150.00 | 17,700.00 | 24,150.00 | 21,074.88 | 1,763,061 |
| 2023-12-05 | 18,000.00 | 20,000.00 | 17,140.00 | 18,580.00 | 16,214.13 | 728,463 |
| 2023-12-04 | 21,000.00 | 21,850.00 | 18,910.00 | 19,650.00 | 17,147.88 | 1,470,293 |
| 2023-12-01 | 17,600.00 | 18,100.00 | 15,750.00 | 16,840.00 | 14,695.69 | 322,948 |
| 2023-11-30 | 15,250.00 | 18,750.00 | 15,250.00 | 17,500.00 | 15,271.65 | 692,477 |
| 2023-11-29 | 17,900.00 | 17,900.00 | 15,220.00 | 15,250.00 | 13,308.15 | 252,498 |
| 2023-11-28 | 19,110.00 | 19,950.00 | 17,100.00 | 17,200.00 | 15,009.85 | 1,065,441 |
| 2023-11-27 | 14,700.00 | 18,500.00 | 14,530.00 | 17,620.00 | 15,376.37 | 987,964 |
| 2023-11-24 | 14,220.00 | 14,450.00 | 14,220.00 | 14,400.00 | 12,566.39 | 826 |
| 2023-11-23 | 14,360.00 | 14,380.00 | 14,340.00 | 14,360.00 | 12,531.48 | 671 |
| 2023-11-22 | 14,350.00 | 14,380.00 | 14,110.00 | 14,360.00 | 12,531.48 | 758 |
| 2023-11-21 | 14,340.00 | 14,390.00 | 14,340.00 | 14,350.00 | 12,522.75 | 2,589 |
| 2023-11-20 | 14,290.00 | 14,360.00 | 14,260.00 | 14,340.00 | 12,514.03 | 1,917 |
| 2023-11-17 | 14,300.00 | 14,330.00 | 14,140.00 | 14,290.00 | 12,470.39 | 3,221 |
| 2023-11-16 | 14,200.00 | 14,300.00 | 14,120.00 | 14,290.00 | 12,470.39 | 1,356 |
| 2023-11-15 | 14,180.00 | 14,230.00 | 14,140.00 | 14,200.00 | 12,391.85 | 1,554 |
| 2023-11-14 | 14,040.00 | 14,170.00 | 14,040.00 | 14,160.00 | 12,356.95 | 2,084 |
| 2023-11-13 | 14,100.00 | 14,150.00 | 14,000.00 | 14,020.00 | 12,234.78 | 586 |
| 2023-11-10 | 14,030.00 | 14,030.00 | 13,980.00 | 14,030.00 | 12,243.50 | 2,704 |
| 2023-11-09 | 13,930.00 | 14,070.00 | 13,900.00 | 14,030.00 | 12,243.50 | 2,279 |
| 2023-11-08 | 13,920.00 | 14,030.00 | 13,870.00 | 13,940.00 | 12,164.96 | 1,135 |
| 2023-11-07 | 14,070.00 | 14,070.00 | 13,910.00 | 13,950.00 | 12,173.69 | 1,244 |
| 2023-11-06 | 14,060.00 | 14,100.00 | 13,750.00 | 14,050.00 | 12,260.96 | 1,433 |
| 2023-11-03 | 14,080.00 | 14,180.00 | 13,990.00 | 14,070.00 | 12,278.41 | 789 |
| 2023-11-02 | 13,890.00 | 14,130.00 | 13,890.00 | 14,020.00 | 12,234.78 | 1,937 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 860.0000 KRW |
| 2025-03-28 | 860.0000 KRW |
| 2023-12-27 | 810.0000 KRW |
| 2022-12-28 | 810.0000 KRW |
| 2021-12-29 | 810.0000 KRW |
| 2020-12-29 | 710.0000 KRW |
| 2019-12-27 | 610.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.