Daesang Corp Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	17,000.00	17,350.00	16,600.00	17,050.00	14,130.38	1,865
2022-02-16	16,900.00	17,000.00	16,500.00	16,950.00	14,047.51	1,037
2022-02-15	17,100.00	17,200.00	16,250.00	16,700.00	13,840.32	2,531
2022-02-14	17,100.00	17,150.00	16,850.00	17,050.00	14,130.38	2,190
2022-02-11	17,000.00	17,150.00	16,700.00	17,100.00	14,171.82	2,960
2022-02-10	16,900.00	17,200.00	16,700.00	17,100.00	14,171.82	5,941
2022-02-09	16,900.00	16,950.00	16,550.00	16,900.00	14,006.07	2,438
2022-02-08	16,800.00	16,950.00	16,500.00	16,550.00	13,716.00	3,604
2022-02-07	16,700.00	16,800.00	16,450.00	16,650.00	13,798.88	5,064
2022-02-04	16,500.00	16,550.00	16,400.00	16,500.00	13,674.57	2,796
2022-02-03	16,500.00	16,650.00	16,300.00	16,500.00	13,674.57	5,488
2022-01-28	15,750.00	16,350.00	15,750.00	16,350.00	13,550.25	3,294
2022-01-27	16,000.00	16,000.00	15,550.00	15,750.00	13,052.99	4,889
2022-01-26	15,950.00	17,150.00	15,500.00	16,000.00	13,260.18	7,450
2022-01-25	16,100.00	16,200.00	15,650.00	15,950.00	13,218.75	4,485
2022-01-24	16,300.00	16,400.00	16,050.00	16,100.00	13,343.06	3,185
2022-01-21	16,550.00	16,550.00	16,400.00	16,500.00	13,674.57	582
2022-01-20	16,200.00	16,550.00	16,200.00	16,500.00	13,674.57	1,183
2022-01-19	16,500.00	16,650.00	16,200.00	16,300.00	13,508.81	2,783
2022-01-18	16,850.00	16,950.00	16,500.00	16,500.00	13,674.57	2,574
2022-01-17	16,800.00	16,850.00	16,600.00	16,750.00	13,881.76	1,747
2022-01-14	16,600.00	17,150.00	16,550.00	16,800.00	13,923.19	2,832
2022-01-13	16,800.00	16,850.00	16,600.00	16,800.00	13,923.19	1,870
2022-01-12	16,900.00	17,000.00	16,650.00	16,800.00	13,923.19	3,447
2022-01-11	16,950.00	17,000.00	16,750.00	16,900.00	14,006.07	1,990
2022-01-10	16,950.00	16,950.00	16,750.00	16,950.00	14,047.51	1,444
2022-01-07	16,900.00	17,050.00	16,800.00	16,950.00	14,047.51	2,533
2022-01-06	16,900.00	17,050.00	16,750.00	16,850.00	13,964.63	3,040
2022-01-05	17,300.00	17,300.00	16,900.00	16,900.00	14,006.07	4,342
2022-01-04	17,300.00	17,300.00	17,000.00	17,100.00	14,171.82	2,075
2022-01-03	17,300.00	17,350.00	17,000.00	17,250.00	14,296.14	2,430
2021-12-30	17,100.00	18,100.00	17,050.00	17,150.00	14,213.26	4,275
2021-12-29	17,400.00	17,450.00	17,050.00	17,150.00	14,213.26	4,455
2021-12-28	17,550.00	17,650.00	17,450.00	17,600.00	13,914.91	7,120
2021-12-27	17,650.00	17,700.00	17,300.00	17,650.00	13,954.44	9,390
2021-12-24	17,500.00	17,750.00	17,350.00	17,600.00	13,914.91	3,166
2021-12-23	17,600.00	17,700.00	17,400.00	17,500.00	13,835.84	3,376
2021-12-22	17,400.00	17,700.00	17,350.00	17,600.00	13,914.91	2,806
2021-12-21	17,200.00	17,400.00	17,150.00	17,400.00	13,756.78	2,948
2021-12-20	17,400.00	17,550.00	17,200.00	17,350.00	13,717.25	7,341
2021-12-17	17,500.00	17,800.00	17,400.00	17,500.00	13,835.84	4,288
2021-12-16	17,600.00	17,900.00	17,400.00	17,600.00	13,914.91	2,685
2021-12-15	17,650.00	18,100.00	17,400.00	17,600.00	13,914.91	7,225
2021-12-14	17,850.00	17,850.00	17,400.00	17,650.00	13,954.44	14,019
2021-12-13	18,350.00	18,350.00	17,350.00	17,850.00	14,112.56	28,987
2021-12-10	17,200.00	20,300.00	17,050.00	17,750.00	14,033.50	237,947
2021-12-09	16,700.00	17,300.00	16,700.00	17,050.00	13,480.07	2,949
2021-12-08	16,850.00	17,550.00	15,900.00	16,800.00	13,282.41	11,976
2021-12-07	16,800.00	17,000.00	16,700.00	16,850.00	13,321.94	1,739
2021-12-06	16,550.00	16,900.00	16,450.00	16,700.00	13,203.35	7,677
2021-12-03	16,850.00	16,850.00	16,350.00	16,650.00	13,163.82	10,296
2021-12-02	15,900.00	16,300.00	15,800.00	16,300.00	12,887.10	1,178
2021-12-01	15,900.00	16,200.00	15,700.00	16,100.00	12,728.98	2,174
2021-11-30	16,400.00	16,500.00	15,800.00	15,900.00	12,570.85	7,527
2021-11-29	16,550.00	16,750.00	16,200.00	16,300.00	12,887.10	5,915
2021-11-26	16,750.00	16,850.00	16,550.00	16,750.00	13,242.88	5,319
2021-11-25	17,000.00	17,050.00	16,650.00	16,750.00	13,242.88	4,901
2021-11-24	17,000.00	17,050.00	16,900.00	17,000.00	13,440.53	2,101
2021-11-23	17,200.00	17,200.00	16,900.00	17,000.00	13,440.53	1,769
2021-11-22	17,100.00	17,200.00	16,950.00	17,000.00	13,440.53	4,727

← NewerPage 20 of 21 · 1,227 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.