Daesang Holdings Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 17,830.00 | 18,850.00 | 17,830.00 | 18,620.00 | 18,008.06 | 19,574 |
| 2024-04-26 | 17,800.00 | 17,800.00 | 17,470.00 | 17,560.00 | 16,982.89 | 18,292 |
| 2024-04-25 | 18,380.00 | 18,380.00 | 18,000.00 | 18,000.00 | 17,408.43 | 9,947 |
| 2024-04-24 | 18,410.00 | 18,490.00 | 17,800.00 | 17,900.00 | 17,311.72 | 13,452 |
| 2024-04-23 | 18,860.00 | 18,860.00 | 17,880.00 | 17,880.00 | 17,292.38 | 23,337 |
| 2024-04-22 | 18,070.00 | 19,420.00 | 18,070.00 | 18,970.00 | 18,346.55 | 27,408 |
| 2024-04-19 | 19,950.00 | 19,950.00 | 17,470.00 | 18,690.00 | 18,075.76 | 75,467 |
| 2024-04-18 | 16,300.00 | 19,350.00 | 16,300.00 | 18,800.00 | 18,182.14 | 84,697 |
| 2024-04-17 | 15,280.00 | 17,190.00 | 15,280.00 | 16,300.00 | 15,764.30 | 45,102 |
| 2024-04-16 | 14,290.00 | 16,350.00 | 14,290.00 | 15,820.00 | 15,300.08 | 71,843 |
| 2024-04-15 | 13,330.00 | 14,320.00 | 13,270.00 | 14,320.00 | 13,849.38 | 34,673 |
| 2024-04-12 | 13,800.00 | 14,900.00 | 13,800.00 | 13,840.00 | 13,385.15 | 56,847 |
| 2024-04-11 | 15,500.00 | 15,500.00 | 14,300.00 | 14,300.00 | 13,830.03 | 152,997 |
| 2024-04-09 | 15,570.00 | 19,750.00 | 15,570.00 | 18,870.00 | 18,249.84 | 136,706 |
| 2024-04-08 | 16,210.00 | 16,210.00 | 15,790.00 | 15,790.00 | 15,271.06 | 20,841 |
| 2024-04-05 | 16,980.00 | 16,980.00 | 16,300.00 | 16,300.00 | 15,764.30 | 29,040 |
| 2024-04-04 | 17,310.00 | 18,350.00 | 17,300.00 | 17,330.00 | 16,760.45 | 32,691 |
| 2024-04-03 | 16,990.00 | 17,600.00 | 16,600.00 | 17,600.00 | 17,021.58 | 31,099 |
| 2024-04-02 | 17,900.00 | 17,900.00 | 17,000.00 | 17,160.00 | 16,596.04 | 27,156 |
| 2024-04-01 | 18,900.00 | 18,900.00 | 18,300.00 | 18,300.00 | 17,698.57 | 33,864 |
| 2024-03-29 | 17,950.00 | 19,500.00 | 17,810.00 | 19,490.00 | 18,849.46 | 50,081 |
| 2024-03-28 | 18,490.00 | 18,490.00 | 17,860.00 | 18,200.00 | 17,601.86 | 42,484 |
| 2024-03-27 | 20,000.00 | 20,000.00 | 18,100.00 | 18,750.00 | 18,133.78 | 65,337 |
| 2024-03-26 | 21,600.00 | 21,600.00 | 19,890.00 | 20,300.00 | 19,632.84 | 57,975 |
| 2024-03-25 | 23,200.00 | 23,200.00 | 21,750.00 | 22,200.00 | 21,470.40 | 28,978 |
| 2024-03-22 | 23,800.00 | 23,800.00 | 22,300.00 | 22,800.00 | 22,050.68 | 45,316 |
| 2024-03-21 | 24,000.00 | 24,650.00 | 24,000.00 | 24,100.00 | 23,307.96 | 21,792 |
| 2024-03-20 | 24,650.00 | 25,500.00 | 24,000.00 | 24,000.00 | 23,211.24 | 24,461 |
| 2024-03-19 | 24,350.00 | 24,700.00 | 23,500.00 | 24,700.00 | 23,888.24 | 31,734 |
| 2024-03-18 | 26,200.00 | 26,200.00 | 24,750.00 | 25,100.00 | 24,275.09 | 35,706 |
| 2024-03-17 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 26,112.65 | 1 |
| 2024-03-15 | 24,400.00 | 27,250.00 | 23,950.00 | 27,000.00 | 26,112.65 | 53,288 |
| 2024-03-14 | 25,500.00 | 25,500.00 | 24,100.00 | 24,400.00 | 23,598.10 | 29,410 |
| 2024-03-13 | 26,450.00 | 26,450.00 | 25,550.00 | 25,900.00 | 25,048.80 | 19,690 |
| 2024-03-12 | 26,900.00 | 26,900.00 | 25,350.00 | 26,650.00 | 25,774.15 | 36,769 |
| 2024-03-11 | 28,000.00 | 28,000.00 | 27,350.00 | 27,350.00 | 26,451.15 | 21,359 |
| 2024-03-08 | 30,200.00 | 30,200.00 | 28,500.00 | 28,800.00 | 27,853.49 | 15,601 |
| 2024-03-07 | 30,300.00 | 30,300.00 | 29,450.00 | 29,700.00 | 28,723.91 | 14,807 |
| 2024-03-06 | 30,900.00 | 31,900.00 | 29,950.00 | 30,700.00 | 29,691.05 | 15,855 |
| 2024-03-05 | 30,550.00 | 31,250.00 | 30,550.00 | 31,000.00 | 29,981.19 | 21,369 |
| 2024-03-04 | 29,800.00 | 32,500.00 | 29,800.00 | 31,400.00 | 30,368.04 | 41,157 |
| 2024-03-03 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 28,433.77 | 0 |
| 2024-02-29 | 29,400.00 | 29,400.00 | 28,650.00 | 29,400.00 | 28,433.77 | 18,122 |
| 2024-02-28 | 28,450.00 | 30,600.00 | 28,450.00 | 30,050.00 | 29,062.41 | 24,112 |
| 2024-02-27 | 30,300.00 | 30,300.00 | 28,900.00 | 28,900.00 | 27,950.21 | 20,541 |
| 2024-02-26 | 30,200.00 | 30,300.00 | 30,000.00 | 30,100.00 | 29,110.77 | 16,660 |
| 2024-02-25 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 29,594.34 | 0 |
| 2024-02-23 | 29,550.00 | 32,000.00 | 29,550.00 | 30,600.00 | 29,594.34 | 30,040 |
| 2024-02-22 | 30,250.00 | 30,500.00 | 29,800.00 | 29,850.00 | 28,868.98 | 33,023 |
| 2024-02-21 | 32,000.00 | 32,000.00 | 31,200.00 | 31,400.00 | 30,368.04 | 32,277 |
| 2024-02-20 | 31,950.00 | 31,950.00 | 30,850.00 | 31,000.00 | 29,981.19 | 32,169 |
| 2024-02-19 | 35,150.00 | 35,150.00 | 32,000.00 | 32,350.00 | 31,286.82 | 55,118 |
| 2024-02-18 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 29,594.34 | 0 |
| 2024-02-16 | 32,100.00 | 32,100.00 | 30,250.00 | 30,600.00 | 29,594.34 | 35,947 |
| 2024-02-15 | 34,200.00 | 34,200.00 | 32,450.00 | 32,800.00 | 31,722.03 | 36,397 |
| 2024-02-14 | 31,300.00 | 35,050.00 | 31,300.00 | 33,250.00 | 32,157.24 | 65,688 |
| 2024-02-13 | 28,550.00 | 33,750.00 | 27,850.00 | 32,700.00 | 31,625.32 | 98,434 |
| 2024-02-12 | 28,850.00 | 28,850.00 | 28,850.00 | 28,850.00 | 27,901.85 | 0 |
| 2024-02-08 | 25,600.00 | 29,000.00 | 25,600.00 | 28,850.00 | 27,901.85 | 86,668 |
| 2024-02-07 | 22,900.00 | 28,050.00 | 22,900.00 | 26,200.00 | 25,338.94 | 128,779 |
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.