Daesang Holdings Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-21 | 7,400.00 | 7,510.00 | 7,310.00 | 7,430.00 | 7,133.07 | 13,267 |
| 2023-11-20 | 7,250.00 | 7,450.00 | 7,130.00 | 7,330.00 | 7,037.07 | 13,035 |
| 2023-11-17 | 7,230.00 | 7,270.00 | 7,100.00 | 7,200.00 | 6,912.27 | 4,696 |
| 2023-11-16 | 7,200.00 | 7,240.00 | 7,100.00 | 7,230.00 | 6,941.07 | 2,662 |
| 2023-11-15 | 7,250.00 | 7,380.00 | 7,100.00 | 7,220.00 | 6,931.47 | 8,378 |
| 2023-11-14 | 7,200.00 | 7,450.00 | 7,180.00 | 7,250.00 | 6,960.27 | 961 |
| 2023-11-13 | 7,160.00 | 7,270.00 | 7,160.00 | 7,200.00 | 6,912.27 | 451 |
| 2023-11-10 | 7,370.00 | 7,370.00 | 7,100.00 | 7,200.00 | 6,912.27 | 3,269 |
| 2023-11-09 | 7,400.00 | 7,410.00 | 7,220.00 | 7,290.00 | 6,998.67 | 1,084 |
| 2023-11-08 | 7,360.00 | 7,400.00 | 7,220.00 | 7,360.00 | 7,065.87 | 2,104 |
| 2023-11-07 | 7,260.00 | 7,270.00 | 7,200.00 | 7,270.00 | 6,979.47 | 1,491 |
| 2023-11-06 | 7,210.00 | 7,540.00 | 7,100.00 | 7,280.00 | 6,989.07 | 3,194 |
| 2023-11-05 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 6,921.87 | 0 |
| 2023-11-03 | 7,200.00 | 7,390.00 | 7,140.00 | 7,210.00 | 6,921.87 | 2,465 |
| 2023-11-02 | 7,180.00 | 7,190.00 | 7,070.00 | 7,150.00 | 6,864.26 | 1,199 |
| 2023-11-01 | 7,180.00 | 7,200.00 | 7,040.00 | 7,100.00 | 6,816.26 | 5,783 |
| 2023-10-31 | 7,410.00 | 7,420.00 | 7,040.00 | 7,180.00 | 6,893.06 | 10,892 |
| 2023-10-30 | 7,480.00 | 7,750.00 | 7,080.00 | 7,420.00 | 7,123.47 | 1,323 |
| 2023-10-27 | 7,420.00 | 7,420.00 | 7,320.00 | 7,390.00 | 7,094.67 | 229 |
| 2023-10-26 | 7,410.00 | 7,410.00 | 7,260.00 | 7,390.00 | 7,094.67 | 318 |
| 2023-10-25 | 7,300.00 | 7,430.00 | 7,240.00 | 7,390.00 | 7,094.67 | 5,893 |
| 2023-10-24 | 7,220.00 | 7,420.00 | 7,150.00 | 7,410.00 | 7,113.87 | 653 |
| 2023-10-23 | 7,250.00 | 7,440.00 | 7,080.00 | 7,220.00 | 6,931.47 | 2,075 |
| 2023-10-20 | 7,150.00 | 7,250.00 | 7,040.00 | 7,200.00 | 6,912.27 | 5,063 |
| 2023-10-19 | 7,330.00 | 7,360.00 | 7,080.00 | 7,150.00 | 6,864.26 | 5,389 |
| 2023-10-18 | 7,190.00 | 7,390.00 | 7,090.00 | 7,330.00 | 7,037.07 | 4,202 |
| 2023-10-17 | 7,380.00 | 7,460.00 | 7,200.00 | 7,240.00 | 6,950.67 | 6,628 |
| 2023-10-16 | 7,410.00 | 7,410.00 | 7,200.00 | 7,380.00 | 7,085.07 | 10,968 |
| 2023-10-13 | 7,590.00 | 7,610.00 | 7,410.00 | 7,500.00 | 7,200.28 | 2,448 |
| 2023-10-12 | 7,770.00 | 7,770.00 | 7,400.00 | 7,570.00 | 7,267.48 | 6,539 |
| 2023-10-11 | 7,660.00 | 7,660.00 | 7,460.00 | 7,600.00 | 7,296.28 | 336 |
| 2023-10-10 | 7,550.00 | 7,600.00 | 7,340.00 | 7,540.00 | 7,238.68 | 1,860 |
| 2023-10-06 | 7,580.00 | 7,690.00 | 7,400.00 | 7,550.00 | 7,248.28 | 6,451 |
| 2023-10-05 | 7,600.00 | 7,600.00 | 7,300.00 | 7,580.00 | 7,277.08 | 4,071 |
| 2023-10-04 | 7,580.00 | 7,680.00 | 7,420.00 | 7,550.00 | 7,248.28 | 272 |
| 2023-09-27 | 7,500.00 | 7,710.00 | 7,390.00 | 7,560.00 | 7,257.88 | 1,386 |
| 2023-09-26 | 7,580.00 | 7,640.00 | 7,310.00 | 7,450.00 | 7,152.27 | 11,078 |
| 2023-09-25 | 7,700.00 | 7,910.00 | 7,490.00 | 7,580.00 | 7,277.08 | 7,675 |
| 2023-09-22 | 7,750.00 | 7,800.00 | 7,650.00 | 7,700.00 | 7,392.28 | 2,238 |
| 2023-09-21 | 8,060.00 | 8,230.00 | 7,800.00 | 7,800.00 | 7,488.29 | 5,671 |
| 2023-09-20 | 8,070.00 | 8,150.00 | 7,950.00 | 8,060.00 | 7,737.90 | 337 |
| 2023-09-19 | 8,100.00 | 8,120.00 | 7,920.00 | 8,050.00 | 7,728.30 | 2,674 |
| 2023-09-18 | 8,030.00 | 8,200.00 | 7,990.00 | 8,120.00 | 7,795.50 | 8,216 |
| 2023-09-15 | 8,100.00 | 8,230.00 | 8,020.00 | 8,100.00 | 7,776.30 | 1,009 |
| 2023-09-14 | 8,100.00 | 8,220.00 | 7,980.00 | 8,100.00 | 7,776.30 | 3,814 |
| 2023-09-13 | 8,060.00 | 8,200.00 | 7,980.00 | 8,140.00 | 7,814.70 | 5,677 |
| 2023-09-12 | 8,050.00 | 8,240.00 | 7,990.00 | 8,060.00 | 7,737.90 | 4,088 |
| 2023-09-11 | 8,180.00 | 8,180.00 | 7,970.00 | 8,120.00 | 7,795.50 | 3,410 |
| 2023-09-08 | 8,050.00 | 8,240.00 | 7,990.00 | 8,210.00 | 7,881.90 | 9,928 |
| 2023-09-07 | 8,100.00 | 8,100.00 | 7,950.00 | 8,060.00 | 7,737.90 | 1,158 |
| 2023-09-06 | 8,110.00 | 8,260.00 | 7,970.00 | 8,040.00 | 7,718.70 | 4,590 |
| 2023-09-05 | 8,150.00 | 8,190.00 | 7,920.00 | 8,130.00 | 7,805.10 | 5,464 |
| 2023-09-04 | 8,150.00 | 8,230.00 | 8,010.00 | 8,140.00 | 7,814.70 | 3,508 |
| 2023-09-01 | 8,300.00 | 8,300.00 | 8,110.00 | 8,150.00 | 7,824.30 | 6,997 |
| 2023-08-31 | 8,520.00 | 8,520.00 | 8,170.00 | 8,200.00 | 7,872.30 | 6,638 |
| 2023-08-30 | 8,500.00 | 8,500.00 | 8,290.00 | 8,340.00 | 8,006.71 | 5,238 |
| 2023-08-29 | 8,310.00 | 8,600.00 | 8,270.00 | 8,480.00 | 8,141.11 | 9,468 |
| 2023-08-28 | 8,500.00 | 8,540.00 | 8,200.00 | 8,440.00 | 8,102.71 | 37,182 |
| 2023-08-27 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,352.32 | 0 |
| 2023-08-25 | 8,210.00 | 8,860.00 | 8,030.00 | 8,700.00 | 8,352.32 | 116,979 |
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.