Daesang Holdings Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 23,400.00 | 23,400.00 | 21,850.00 | 22,700.00 | 21,953.97 | 49,397 |
| 2024-02-05 | 25,300.00 | 25,300.00 | 24,100.00 | 24,100.00 | 23,307.96 | 40,059 |
| 2024-02-04 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 24,758.66 | 0 |
| 2024-02-02 | 26,750.00 | 26,750.00 | 25,000.00 | 25,600.00 | 24,758.66 | 41,691 |
| 2024-02-01 | 27,350.00 | 27,350.00 | 26,050.00 | 26,200.00 | 25,338.94 | 61,038 |
| 2024-01-31 | 28,000.00 | 30,000.00 | 28,000.00 | 29,000.00 | 28,046.92 | 52,276 |
| 2024-01-30 | 29,400.00 | 29,400.00 | 28,150.00 | 28,600.00 | 27,660.06 | 49,626 |
| 2024-01-29 | 30,500.00 | 31,200.00 | 28,500.00 | 29,700.00 | 28,723.91 | 84,010 |
| 2024-01-28 | 32,150.00 | 32,150.00 | 32,150.00 | 32,150.00 | 31,093.39 | 0 |
| 2024-01-26 | 32,950.00 | 34,550.00 | 32,100.00 | 32,150.00 | 31,093.39 | 320,378 |
| 2024-01-25 | 35,700.00 | 39,100.00 | 34,050.00 | 35,200.00 | 34,043.16 | 738,212 |
| 2024-01-24 | 39,700.00 | 41,500.00 | 34,200.00 | 34,750.00 | 33,607.95 | 880,402 |
| 2024-01-23 | 29,700.00 | 36,900.00 | 28,300.00 | 36,900.00 | 35,687.29 | 1,110,987 |
| 2024-01-22 | 27,700.00 | 29,600.00 | 27,100.00 | 28,400.00 | 27,466.64 | 224,738 |
| 2024-01-21 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 29,836.12 | 0 |
| 2024-01-19 | 31,050.00 | 31,800.00 | 30,150.00 | 30,850.00 | 29,836.12 | 89,105 |
| 2024-01-18 | 33,400.00 | 35,600.00 | 29,600.00 | 31,450.00 | 30,416.40 | 314,098 |
| 2024-01-17 | 32,200.00 | 32,750.00 | 30,150.00 | 31,600.00 | 30,561.47 | 160,039 |
| 2024-01-16 | 34,100.00 | 35,100.00 | 33,400.00 | 33,550.00 | 32,447.38 | 122,571 |
| 2024-01-15 | 37,700.00 | 39,300.00 | 35,600.00 | 35,600.00 | 34,430.01 | 141,067 |
| 2024-01-14 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 34,043.16 | 0 |
| 2024-01-12 | 36,950.00 | 37,200.00 | 34,150.00 | 35,200.00 | 34,043.16 | 244,896 |
| 2024-01-11 | 39,600.00 | 41,800.00 | 37,750.00 | 38,050.00 | 36,799.49 | 234,533 |
| 2024-01-10 | 41,800.00 | 44,950.00 | 39,500.00 | 39,500.00 | 38,201.84 | 455,264 |
| 2024-01-09 | 40,000.00 | 41,400.00 | 38,300.00 | 39,450.00 | 38,153.48 | 242,963 |
| 2024-01-08 | 41,000.00 | 43,450.00 | 38,650.00 | 40,050.00 | 38,733.76 | 359,907 |
| 2024-01-07 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 40,232.82 | 0 |
| 2024-01-05 | 44,000.00 | 44,000.00 | 40,550.00 | 41,600.00 | 40,232.82 | 175,839 |
| 2024-01-04 | 41,550.00 | 45,300.00 | 39,550.00 | 43,000.00 | 41,586.81 | 535,143 |
| 2024-01-03 | 41,800.00 | 46,450.00 | 40,700.00 | 43,150.00 | 41,731.88 | 823,776 |
| 2024-01-02 | 42,850.00 | 48,300.00 | 39,550.00 | 40,250.00 | 38,927.19 | 1,617,319 |
| 2023-12-28 | 32,350.00 | 37,550.00 | 32,050.00 | 37,550.00 | 36,315.92 | 631,460 |
| 2023-12-27 | 35,100.00 | 35,600.00 | 28,000.00 | 28,900.00 | 27,950.21 | 1,196,123 |
| 2023-12-26 | 49,000.00 | 52,400.00 | 38,150.00 | 38,150.00 | 36,625.41 | 550,106 |
| 2023-12-25 | 51,600.00 | 51,600.00 | 51,600.00 | 51,600.00 | 49,537.90 | 0 |
| 2023-12-22 | 47,450.00 | 58,500.00 | 42,650.00 | 51,600.00 | 49,537.90 | 1,508,249 |
| 2023-12-21 | 58,600.00 | 58,600.00 | 58,600.00 | 58,600.00 | 56,258.16 | 0 |
| 2023-12-20 | 59,400.00 | 62,700.00 | 55,100.00 | 58,600.00 | 56,258.16 | 1,164,333 |
| 2023-12-19 | 56,300.00 | 65,300.00 | 50,600.00 | 58,400.00 | 56,066.15 | 2,820,656 |
| 2023-12-18 | 43,000.00 | 50,900.00 | 42,600.00 | 50,900.00 | 48,865.88 | 1,510,246 |
| 2023-12-17 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 37,633.45 | 0 |
| 2023-12-15 | 39,800.00 | 43,400.00 | 38,000.00 | 39,200.00 | 37,633.45 | 1,072,763 |
| 2023-12-14 | 44,500.00 | 44,800.00 | 36,400.00 | 40,600.00 | 38,977.50 | 1,373,336 |
| 2023-12-13 | 41,000.00 | 47,350.00 | 40,350.00 | 41,650.00 | 39,985.54 | 1,896,156 |
| 2023-12-12 | 47,550.00 | 48,500.00 | 40,450.00 | 42,400.00 | 40,705.56 | 1,317,533 |
| 2023-12-11 | 49,750.00 | 56,300.00 | 46,700.00 | 49,000.00 | 47,041.81 | 2,125,302 |
| 2023-12-10 | 51,700.00 | 51,700.00 | 51,700.00 | 51,700.00 | 49,633.91 | 0 |
| 2023-12-08 | 57,500.00 | 59,600.00 | 47,650.00 | 51,700.00 | 49,633.91 | 3,552,465 |
| 2023-12-07 | 47,950.00 | 47,950.00 | 47,950.00 | 47,950.00 | 46,033.77 | 0 |
| 2023-12-06 | 43,500.00 | 47,950.00 | 42,300.00 | 47,950.00 | 46,033.77 | 888,510 |
| 2023-12-05 | 29,450.00 | 36,900.00 | 29,400.00 | 36,900.00 | 35,425.36 | 1,614,293 |
| 2023-12-04 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 27,265.05 | 0 |
| 2023-12-01 | 28,400.00 | 28,400.00 | 21,800.00 | 28,400.00 | 27,265.05 | 2,042,786 |
| 2023-11-30 | 20,000.00 | 21,850.00 | 19,580.00 | 21,850.00 | 20,976.81 | 414,983 |
| 2023-11-29 | 16,840.00 | 16,840.00 | 16,840.00 | 16,840.00 | 16,167.02 | 480,451 |
| 2023-11-28 | 12,960.00 | 12,960.00 | 12,960.00 | 12,960.00 | 12,442.08 | 119,902 |
| 2023-11-27 | 9,300.00 | 9,970.00 | 9,070.00 | 9,970.00 | 9,571.57 | 210,047 |
| 2023-11-24 | 7,670.00 | 7,770.00 | 7,460.00 | 7,670.00 | 7,363.48 | 15,218 |
| 2023-11-23 | 7,730.00 | 8,000.00 | 7,520.00 | 7,610.00 | 7,305.88 | 20,762 |
| 2023-11-22 | 7,490.00 | 7,860.00 | 7,330.00 | 7,770.00 | 7,459.49 | 40,108 |
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.