Daesang Corp Preference Shares historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	17,150.00	17,200.00	16,800.00	16,950.00	14,047.51	7,837
2022-08-10	17,150.00	17,200.00	17,000.00	17,100.00	14,171.82	1,802
2022-08-09	16,900.00	17,200.00	16,850.00	17,150.00	14,213.26	13,793
2022-08-08	16,500.00	16,900.00	16,200.00	16,850.00	13,964.63	11,569
2022-08-05	16,350.00	16,600.00	16,100.00	16,500.00	13,674.57	2,745
2022-08-04	16,450.00	16,450.00	16,250.00	16,300.00	13,508.81	2,425
2022-08-03	16,000.00	17,100.00	16,000.00	16,300.00	13,508.81	16,790
2022-08-02	16,050.00	16,100.00	15,850.00	16,050.00	13,301.62	3,502
2022-08-01	16,150.00	16,200.00	16,000.00	16,000.00	13,260.18	3,859
2022-07-29	16,150.00	16,250.00	16,000.00	16,200.00	13,425.94	3,236
2022-07-28	16,100.00	16,250.00	16,050.00	16,150.00	13,384.50	3,665
2022-07-27	16,100.00	16,100.00	15,950.00	16,100.00	13,343.06	691
2022-07-26	15,950.00	16,150.00	15,850.00	16,100.00	13,343.06	3,364
2022-07-25	16,000.00	16,000.00	15,900.00	15,950.00	13,218.75	771
2022-07-22	16,100.00	16,100.00	15,900.00	15,900.00	13,177.31	2,496
2022-07-21	16,000.00	16,100.00	15,900.00	16,100.00	13,343.06	1,658
2022-07-20	15,900.00	16,050.00	15,900.00	15,950.00	13,218.75	1,899
2022-07-19	15,850.00	15,950.00	15,800.00	15,900.00	13,177.31	3,243
2022-07-18	15,800.00	15,950.00	15,750.00	15,950.00	13,218.75	1,945
2022-07-15	15,800.00	16,000.00	15,650.00	15,750.00	13,052.99	3,377
2022-07-14	15,800.00	15,900.00	15,700.00	15,850.00	13,135.87	1,456
2022-07-13	15,800.00	15,900.00	15,650.00	15,900.00	13,177.31	2,795
2022-07-12	15,950.00	16,050.00	15,750.00	15,800.00	13,094.43	4,717
2022-07-11	16,050.00	16,050.00	15,800.00	15,950.00	13,218.75	2,731
2022-07-08	16,100.00	16,100.00	15,900.00	16,050.00	13,301.62	2,383
2022-07-07	16,100.00	16,100.00	15,800.00	16,000.00	13,260.18	3,323
2022-07-06	16,150.00	16,200.00	15,950.00	16,000.00	13,260.18	4,525
2022-07-05	16,150.00	16,200.00	15,950.00	16,100.00	13,343.06	2,580
2022-07-04	15,800.00	16,350.00	15,750.00	16,100.00	13,343.06	6,165
2022-07-01	15,550.00	16,000.00	15,400.00	15,800.00	13,094.43	8,294
2022-06-30	15,950.00	16,000.00	15,400.00	15,550.00	12,887.24	5,578
2022-06-29	15,950.00	16,050.00	15,800.00	15,850.00	13,135.87	4,204
2022-06-28	16,250.00	16,250.00	15,850.00	15,950.00	13,218.75	1,464
2022-06-27	15,500.00	16,150.00	15,350.00	15,950.00	13,218.75	4,455
2022-06-24	15,150.00	15,450.00	15,000.00	15,400.00	12,762.93	5,191
2022-06-23	15,650.00	15,650.00	15,000.00	15,000.00	12,431.42	11,973
2022-06-22	16,100.00	16,200.00	15,550.00	15,650.00	12,970.12	4,843
2022-06-21	15,800.00	16,300.00	15,700.00	15,950.00	13,218.75	13,373
2022-06-20	16,650.00	16,800.00	16,000.00	16,000.00	13,260.18	18,756
2022-06-17	16,500.00	17,050.00	16,500.00	16,850.00	13,964.63	3,749
2022-06-16	17,000.00	17,300.00	16,750.00	17,000.00	14,088.95	6,263
2022-06-15	17,100.00	17,850.00	16,800.00	16,800.00	13,923.19	11,135
2022-06-14	17,400.00	17,500.00	17,000.00	17,100.00	14,171.82	6,507
2022-06-13	17,450.00	18,300.00	17,300.00	17,400.00	14,420.45	13,435
2022-06-10	17,800.00	17,800.00	17,550.00	17,800.00	14,751.96	4,931
2022-06-09	17,850.00	17,850.00	17,700.00	17,750.00	14,710.52	3,717
2022-06-08	17,950.00	17,950.00	17,700.00	17,850.00	14,793.39	3,273
2022-06-07	18,100.00	18,550.00	17,800.00	17,800.00	14,751.96	8,612
2022-06-03	18,000.00	18,200.00	17,900.00	18,100.00	15,000.58	4,758
2022-06-02	17,900.00	18,300.00	17,850.00	18,050.00	14,959.15	10,366
2022-05-31	17,900.00	17,950.00	17,750.00	17,900.00	14,834.83	4,027
2022-05-30	17,700.00	17,950.00	17,500.00	17,850.00	14,793.39	12,022
2022-05-27	17,750.00	18,050.00	17,500.00	17,600.00	14,586.20	9,542
2022-05-26	17,650.00	18,000.00	17,400.00	17,600.00	14,586.20	6,893
2022-05-25	18,350.00	18,350.00	17,300.00	17,450.00	14,461.89	22,350
2022-05-24	18,150.00	18,250.00	16,950.00	17,300.00	14,337.57	28,767
2022-05-23	18,250.00	18,250.00	18,000.00	18,150.00	15,042.02	6,399
2022-05-20	18,150.00	18,800.00	18,150.00	18,150.00	15,042.02	6,479
2022-05-19	18,100.00	18,300.00	17,900.00	18,100.00	15,000.58	6,291
2022-05-18	18,400.00	18,550.00	18,300.00	18,450.00	15,290.65	11,998

← NewerPage 18 of 21 · 1,223 trading daysOlder →

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.