Daesang Holdings Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 22,450.00 | 22,600.00 | 21,950.00 | 21,950.00 | 21,228.62 | 14,677 |
| 2024-07-25 | 21,050.00 | 23,350.00 | 20,900.00 | 22,600.00 | 21,857.25 | 27,194 |
| 2024-07-24 | 23,400.00 | 23,400.00 | 22,100.00 | 22,100.00 | 21,373.69 | 42,832 |
| 2024-07-23 | 23,500.00 | 23,650.00 | 23,050.00 | 23,300.00 | 22,534.25 | 35,619 |
| 2024-07-22 | 23,850.00 | 23,850.00 | 22,200.00 | 23,300.00 | 22,534.25 | 40,349 |
| 2024-07-19 | 23,600.00 | 24,800.00 | 23,550.00 | 24,600.00 | 23,791.52 | 32,093 |
| 2024-07-18 | 23,200.00 | 23,800.00 | 23,200.00 | 23,700.00 | 22,921.10 | 27,115 |
| 2024-07-17 | 24,950.00 | 26,100.00 | 24,900.00 | 24,900.00 | 24,081.66 | 25,152 |
| 2024-07-16 | 25,250.00 | 25,250.00 | 24,500.00 | 24,900.00 | 24,081.66 | 25,038 |
| 2024-07-15 | 26,800.00 | 26,800.00 | 25,900.00 | 26,000.00 | 25,145.51 | 23,013 |
| 2024-07-12 | 25,000.00 | 26,700.00 | 25,000.00 | 26,700.00 | 25,822.51 | 35,969 |
| 2024-07-11 | 27,950.00 | 27,950.00 | 26,000.00 | 26,150.00 | 25,290.58 | 61,602 |
| 2024-07-10 | 23,500.00 | 29,500.00 | 23,500.00 | 29,500.00 | 28,530.49 | 129,856 |
| 2024-07-09 | 23,300.00 | 23,300.00 | 22,600.00 | 22,700.00 | 21,953.97 | 14,779 |
| 2024-07-08 | 22,000.00 | 24,000.00 | 22,000.00 | 23,350.00 | 22,582.61 | 22,791 |
| 2024-07-05 | 22,400.00 | 22,500.00 | 22,000.00 | 22,400.00 | 21,663.83 | 15,662 |
| 2024-07-04 | 23,100.00 | 23,200.00 | 22,500.00 | 23,000.00 | 22,244.11 | 13,163 |
| 2024-07-03 | 23,450.00 | 23,450.00 | 22,600.00 | 22,900.00 | 22,147.39 | 13,971 |
| 2024-07-02 | 23,700.00 | 24,200.00 | 23,100.00 | 23,700.00 | 22,921.10 | 15,706 |
| 2024-07-01 | 24,000.00 | 24,000.00 | 23,000.00 | 23,700.00 | 22,921.10 | 18,646 |
| 2024-06-28 | 23,000.00 | 24,900.00 | 23,000.00 | 23,750.00 | 22,969.46 | 28,513 |
| 2024-06-27 | 23,750.00 | 24,400.00 | 22,600.00 | 22,600.00 | 21,857.25 | 35,979 |
| 2024-06-26 | 24,950.00 | 24,950.00 | 23,700.00 | 23,700.00 | 22,921.10 | 18,636 |
| 2024-06-25 | 23,700.00 | 25,400.00 | 23,700.00 | 24,950.00 | 24,130.02 | 22,419 |
| 2024-06-24 | 25,550.00 | 25,550.00 | 23,150.00 | 23,500.00 | 22,727.68 | 47,460 |
| 2024-06-21 | 27,800.00 | 27,800.00 | 26,100.00 | 26,150.00 | 25,290.58 | 40,067 |
| 2024-06-20 | 28,200.00 | 29,700.00 | 28,200.00 | 28,450.00 | 27,514.99 | 44,932 |
| 2024-06-19 | 28,150.00 | 29,000.00 | 26,450.00 | 29,000.00 | 28,046.92 | 47,716 |
| 2024-06-18 | 28,500.00 | 28,800.00 | 28,000.00 | 28,600.00 | 27,660.06 | 39,478 |
| 2024-06-17 | 32,000.00 | 32,000.00 | 29,300.00 | 29,600.00 | 28,627.20 | 75,846 |
| 2024-06-14 | 28,350.00 | 30,200.00 | 28,150.00 | 29,200.00 | 28,240.35 | 104,879 |
| 2024-06-13 | 27,900.00 | 27,900.00 | 26,700.00 | 27,050.00 | 26,161.01 | 30,748 |
| 2024-06-12 | 26,400.00 | 27,900.00 | 26,050.00 | 26,550.00 | 25,677.44 | 40,730 |
| 2024-06-11 | 27,600.00 | 27,600.00 | 26,000.00 | 26,100.00 | 25,242.23 | 24,598 |
| 2024-06-10 | 27,550.00 | 28,000.00 | 26,900.00 | 27,300.00 | 26,402.79 | 22,083 |
| 2024-06-07 | 28,000.00 | 28,000.00 | 26,000.00 | 26,650.00 | 25,774.15 | 24,877 |
| 2024-06-05 | 27,350.00 | 28,000.00 | 27,250.00 | 27,750.00 | 26,838.00 | 22,773 |
| 2024-06-04 | 27,000.00 | 27,000.00 | 26,300.00 | 26,600.00 | 25,725.79 | 14,611 |
| 2024-06-03 | 26,300.00 | 27,600.00 | 26,300.00 | 27,200.00 | 26,306.08 | 32,912 |
| 2024-05-31 | 24,650.00 | 26,500.00 | 24,200.00 | 25,650.00 | 24,807.02 | 28,420 |
| 2024-05-30 | 24,850.00 | 24,850.00 | 23,600.00 | 23,850.00 | 23,066.17 | 29,219 |
| 2024-05-29 | 26,750.00 | 26,750.00 | 25,450.00 | 25,450.00 | 24,613.59 | 18,824 |
| 2024-05-28 | 27,350.00 | 27,350.00 | 26,000.00 | 26,700.00 | 25,822.51 | 14,970 |
| 2024-05-27 | 27,500.00 | 28,150.00 | 26,900.00 | 27,300.00 | 26,402.79 | 20,725 |
| 2024-05-24 | 27,050.00 | 28,250.00 | 27,000.00 | 27,000.00 | 26,112.65 | 22,165 |
| 2024-05-23 | 26,500.00 | 28,000.00 | 25,500.00 | 28,000.00 | 27,079.78 | 32,409 |
| 2024-05-22 | 28,200.00 | 28,200.00 | 26,500.00 | 26,650.00 | 25,774.15 | 20,216 |
| 2024-05-21 | 27,850.00 | 28,400.00 | 27,000.00 | 27,950.00 | 27,031.43 | 34,271 |
| 2024-05-20 | 30,000.00 | 30,000.00 | 28,250.00 | 29,050.00 | 28,095.28 | 33,211 |
| 2024-05-17 | 28,250.00 | 29,300.00 | 28,000.00 | 29,300.00 | 28,337.06 | 33,179 |
| 2024-05-16 | 29,700.00 | 31,500.00 | 27,700.00 | 29,000.00 | 28,046.92 | 67,918 |
| 2024-05-14 | 25,200.00 | 28,550.00 | 25,200.00 | 28,200.00 | 27,273.21 | 88,863 |
| 2024-05-13 | 22,500.00 | 25,000.00 | 22,500.00 | 25,000.00 | 24,178.38 | 40,246 |
| 2024-05-10 | 22,500.00 | 23,000.00 | 22,000.00 | 22,000.00 | 21,276.97 | 14,020 |
| 2024-05-09 | 23,400.00 | 23,400.00 | 22,150.00 | 22,150.00 | 21,422.04 | 23,367 |
| 2024-05-08 | 22,250.00 | 23,250.00 | 22,250.00 | 23,200.00 | 22,437.54 | 22,249 |
| 2024-05-07 | 24,200.00 | 24,200.00 | 22,350.00 | 22,350.00 | 21,615.47 | 35,422 |
| 2024-05-03 | 22,400.00 | 23,800.00 | 22,250.00 | 22,900.00 | 22,147.39 | 39,294 |
| 2024-05-02 | 19,540.00 | 23,000.00 | 19,540.00 | 23,000.00 | 22,244.11 | 78,762 |
| 2024-04-30 | 18,830.00 | 19,820.00 | 18,830.00 | 19,300.00 | 18,665.71 | 35,116 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 310.0000 KRW |
| 2025-03-28 | 280.0000 KRW |
| 2023-12-27 | 280.0000 KRW |
| 2022-12-28 | 280.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 230.0000 KRW |
| 2019-12-27 | 210.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.