Daesang Corp Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	18,400.00	18,550.00	18,300.00	18,450.00	15,290.65	11,998
2022-05-17	18,850.00	19,100.00	18,300.00	18,350.00	15,207.77	18,959
2022-05-16	18,700.00	19,300.00	18,700.00	19,100.00	15,829.35	23,278
2022-05-13	18,350.00	18,800.00	18,300.00	18,600.00	15,414.96	10,360
2022-05-12	18,600.00	18,950.00	18,250.00	18,400.00	15,249.21	16,363
2022-05-11	18,700.00	19,000.00	18,250.00	19,000.00	15,746.47	16,055
2022-05-10	18,500.00	18,850.00	18,300.00	18,600.00	15,414.96	16,544
2022-05-09	18,950.00	19,400.00	18,300.00	18,650.00	15,456.40	23,158
2022-05-06	18,700.00	19,100.00	18,200.00	19,000.00	15,746.47	38,215
2022-05-04	19,650.00	19,650.00	18,850.00	18,900.00	15,663.59	43,164
2022-05-03	20,600.00	20,700.00	19,600.00	19,600.00	16,243.73	51,877
2022-05-02	20,200.00	21,200.00	20,150.00	20,500.00	16,989.61	105,457
2022-04-29	20,200.00	21,400.00	19,600.00	19,900.00	16,492.35	139,006
2022-04-28	19,550.00	24,600.00	19,300.00	20,600.00	17,072.49	985,290
2022-04-27	20,200.00	20,400.00	19,350.00	19,550.00	16,202.29	100,235
2022-04-26	21,550.00	22,000.00	19,950.00	21,050.00	17,445.43	262,862
2022-04-25	23,600.00	25,650.00	21,600.00	22,050.00	18,274.19	920,458
2022-04-22	18,950.00	20,200.00	18,900.00	20,000.00	16,575.23	51,892
2022-04-21	20,050.00	20,150.00	18,950.00	19,400.00	16,077.97	95,031
2022-04-20	18,750.00	23,350.00	18,700.00	20,200.00	16,740.98	762,921
2022-04-19	19,100.00	19,300.00	18,500.00	18,750.00	15,539.28	15,391
2022-04-18	18,300.00	20,050.00	18,200.00	18,850.00	15,622.15	109,438
2022-04-15	18,250.00	18,250.00	17,950.00	18,200.00	15,083.46	4,329
2022-04-14	17,850.00	18,300.00	17,850.00	18,250.00	15,124.90	7,112
2022-04-13	17,650.00	18,300.00	17,600.00	17,850.00	14,793.39	10,095
2022-04-12	17,350.00	17,800.00	17,300.00	17,650.00	14,627.64	6,918
2022-04-11	17,450.00	17,450.00	17,300.00	17,400.00	14,420.45	3,015
2022-04-08	17,500.00	17,600.00	17,300.00	17,350.00	14,379.01	2,708
2022-04-07	17,350.00	17,500.00	17,300.00	17,500.00	14,503.33	2,381
2022-04-06	17,450.00	17,500.00	17,300.00	17,400.00	14,420.45	2,292
2022-04-05	17,400.00	17,500.00	17,200.00	17,400.00	14,420.45	3,598
2022-04-04	17,300.00	17,500.00	17,000.00	17,350.00	14,379.01	5,549
2022-04-01	17,300.00	17,300.00	17,150.00	17,250.00	14,296.14	2,255
2022-03-31	17,300.00	17,300.00	17,150.00	17,250.00	14,296.14	5,327
2022-03-30	17,300.00	17,300.00	17,150.00	17,250.00	14,296.14	2,069
2022-03-29	17,250.00	17,500.00	17,150.00	17,250.00	14,296.14	4,793
2022-03-28	17,250.00	17,250.00	17,150.00	17,150.00	14,213.26	1,719
2022-03-25	17,300.00	17,350.00	17,050.00	17,200.00	14,254.70	2,593
2022-03-24	17,250.00	17,400.00	17,100.00	17,250.00	14,296.14	3,892
2022-03-23	17,200.00	17,500.00	17,150.00	17,300.00	14,337.57	1,675
2022-03-22	16,950.00	17,350.00	16,950.00	17,250.00	14,296.14	3,376
2022-03-21	17,100.00	17,150.00	16,950.00	17,050.00	14,130.38	2,468
2022-03-18	17,100.00	17,200.00	16,950.00	17,100.00	14,171.82	1,225
2022-03-17	17,050.00	17,550.00	16,500.00	17,100.00	14,171.82	4,646
2022-03-16	17,350.00	17,350.00	16,950.00	17,050.00	14,130.38	1,429
2022-03-15	16,750.00	17,150.00	16,750.00	16,900.00	14,006.07	1,687
2022-03-14	17,050.00	17,100.00	16,700.00	16,750.00	13,881.76	2,698
2022-03-11	17,000.00	17,100.00	16,900.00	16,950.00	14,047.51	2,912
2022-03-10	17,000.00	17,000.00	16,800.00	16,900.00	14,006.07	1,582
2022-03-08	16,950.00	16,950.00	16,800.00	16,950.00	14,047.51	1,596
2022-03-07	17,100.00	17,100.00	16,750.00	16,950.00	14,047.51	2,633
2022-03-04	17,150.00	17,150.00	16,900.00	17,100.00	14,171.82	1,524
2022-03-03	16,950.00	17,600.00	16,900.00	17,000.00	14,088.95	4,374
2022-03-02	16,750.00	17,000.00	16,700.00	16,900.00	14,006.07	4,840
2022-02-28	16,850.00	17,000.00	16,650.00	16,750.00	13,881.76	1,200
2022-02-25	16,900.00	16,900.00	16,600.00	16,650.00	13,798.88	1,246
2022-02-24	16,950.00	17,200.00	16,600.00	16,700.00	13,840.32	6,586
2022-02-23	16,950.00	17,350.00	16,600.00	16,900.00	14,006.07	2,305
2022-02-22	17,200.00	17,200.00	16,650.00	16,850.00	13,964.63	2,453
2022-02-21	17,300.00	17,300.00	16,950.00	17,050.00	14,130.38	1,601

← NewerPage 19 of 21 · 1,224 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.