Daesang Holdings Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 8,030.00 | 8,130.00 | 7,810.00 | 7,900.00 | 7,584.29 | 10,738 |
| 2023-08-23 | 8,220.00 | 8,280.00 | 7,840.00 | 8,000.00 | 7,680.30 | 43,460 |
| 2023-08-22 | 8,120.00 | 9,580.00 | 7,970.00 | 8,240.00 | 7,910.70 | 363,374 |
| 2023-08-21 | 7,810.00 | 7,970.00 | 7,730.00 | 7,950.00 | 7,632.29 | 2,057 |
| 2023-08-18 | 7,670.00 | 7,840.00 | 7,450.00 | 7,840.00 | 7,526.69 | 3,918 |
| 2023-08-17 | 7,870.00 | 7,870.00 | 7,090.00 | 7,700.00 | 7,392.28 | 35,896 |
| 2023-08-16 | 7,800.00 | 7,880.00 | 7,500.00 | 7,880.00 | 7,565.09 | 1,685 |
| 2023-08-14 | 7,840.00 | 7,840.00 | 7,330.00 | 7,800.00 | 7,488.29 | 4,938 |
| 2023-08-11 | 7,760.00 | 7,900.00 | 7,740.00 | 7,840.00 | 7,526.69 | 1,269 |
| 2023-08-10 | 8,020.00 | 8,020.00 | 7,700.00 | 7,710.00 | 7,401.88 | 5,006 |
| 2023-08-09 | 8,000.00 | 8,000.00 | 7,650.00 | 7,970.00 | 7,651.49 | 5,553 |
| 2023-08-08 | 7,880.00 | 8,080.00 | 7,720.00 | 7,890.00 | 7,574.69 | 8,477 |
| 2023-08-07 | 7,870.00 | 7,870.00 | 7,500.00 | 7,810.00 | 7,497.89 | 5,310 |
| 2023-08-04 | 7,750.00 | 7,840.00 | 7,630.00 | 7,840.00 | 7,526.69 | 2,708 |
| 2023-08-03 | 7,850.00 | 7,850.00 | 7,580.00 | 7,750.00 | 7,440.29 | 4,445 |
| 2023-08-02 | 7,720.00 | 7,950.00 | 7,670.00 | 7,750.00 | 7,440.29 | 5,608 |
| 2023-08-01 | 7,600.00 | 7,820.00 | 7,500.00 | 7,750.00 | 7,440.29 | 11,786 |
| 2023-07-31 | 7,830.00 | 7,830.00 | 7,670.00 | 7,710.00 | 7,401.88 | 4,798 |
| 2023-07-28 | 7,700.00 | 8,070.00 | 7,430.00 | 7,710.00 | 7,401.88 | 5,109 |
| 2023-07-27 | 7,720.00 | 7,730.00 | 7,530.00 | 7,700.00 | 7,392.28 | 3,479 |
| 2023-07-26 | 7,990.00 | 7,990.00 | 7,230.00 | 7,500.00 | 7,200.28 | 22,398 |
| 2023-07-25 | 8,390.00 | 8,400.00 | 7,870.00 | 7,950.00 | 7,632.29 | 12,129 |
| 2023-07-24 | 8,430.00 | 8,670.00 | 7,900.00 | 8,220.00 | 7,891.50 | 14,112 |
| 2023-07-21 | 8,510.00 | 8,600.00 | 8,350.00 | 8,590.00 | 8,246.72 | 2,892 |
| 2023-07-20 | 8,480.00 | 8,650.00 | 8,340.00 | 8,530.00 | 8,189.11 | 2,471 |
| 2023-07-19 | 8,410.00 | 8,620.00 | 8,300.00 | 8,480.00 | 8,141.11 | 7,781 |
| 2023-07-18 | 8,850.00 | 8,900.00 | 8,350.00 | 8,480.00 | 8,141.11 | 21,720 |
| 2023-07-17 | 8,830.00 | 8,980.00 | 8,630.00 | 8,780.00 | 8,429.12 | 9,495 |
| 2023-07-14 | 8,760.00 | 8,950.00 | 8,730.00 | 8,950.00 | 8,592.33 | 5,253 |
| 2023-07-13 | 8,900.00 | 9,000.00 | 8,720.00 | 8,830.00 | 8,477.13 | 7,920 |
| 2023-07-12 | 8,840.00 | 8,970.00 | 8,760.00 | 8,810.00 | 8,457.93 | 6,421 |
| 2023-07-11 | 9,000.00 | 9,150.00 | 8,740.00 | 8,930.00 | 8,573.13 | 9,941 |
| 2023-07-10 | 9,070.00 | 9,200.00 | 8,880.00 | 9,000.00 | 8,640.33 | 4,771 |
| 2023-07-07 | 8,950.00 | 9,120.00 | 8,830.00 | 9,120.00 | 8,755.54 | 6,902 |
| 2023-07-06 | 9,210.00 | 9,230.00 | 8,930.00 | 8,950.00 | 8,592.33 | 10,012 |
| 2023-07-05 | 9,600.00 | 9,650.00 | 9,100.00 | 9,190.00 | 8,822.74 | 18,194 |
| 2023-07-04 | 9,460.00 | 9,660.00 | 9,280.00 | 9,580.00 | 9,197.15 | 13,148 |
| 2023-07-03 | 9,320.00 | 9,530.00 | 9,160.00 | 9,460.00 | 9,081.95 | 17,626 |
| 2023-06-30 | 9,500.00 | 10,200.00 | 9,000.00 | 9,300.00 | 8,928.34 | 137,018 |
| 2023-06-29 | 9,360.00 | 9,390.00 | 8,910.00 | 8,930.00 | 8,573.13 | 21,123 |
| 2023-06-28 | 9,430.00 | 9,460.00 | 9,200.00 | 9,350.00 | 8,976.35 | 14,587 |
| 2023-06-27 | 9,380.00 | 9,600.00 | 9,350.00 | 9,410.00 | 9,033.95 | 7,309 |
| 2023-06-26 | 9,700.00 | 9,700.00 | 9,370.00 | 9,580.00 | 9,197.15 | 12,779 |
| 2023-06-23 | 9,800.00 | 9,910.00 | 9,680.00 | 9,720.00 | 9,331.56 | 9,248 |
| 2023-06-22 | 10,000.00 | 10,100.00 | 9,750.00 | 9,800.00 | 9,408.36 | 18,051 |
| 2023-06-21 | 10,110.00 | 10,240.00 | 9,800.00 | 10,110.00 | 9,705.97 | 39,268 |
| 2023-06-20 | 10,460.00 | 10,680.00 | 10,130.00 | 10,250.00 | 9,840.38 | 58,473 |
| 2023-06-19 | 11,370.00 | 11,370.00 | 10,330.00 | 10,340.00 | 9,926.78 | 101,820 |
| 2023-06-18 | 11,120.00 | 11,120.00 | 11,120.00 | 11,120.00 | 10,675.61 | 0 |
| 2023-06-16 | 11,140.00 | 12,090.00 | 11,100.00 | 11,120.00 | 10,675.61 | 219,410 |
| 2023-06-15 | 11,600.00 | 12,330.00 | 11,120.00 | 11,280.00 | 10,829.22 | 352,628 |
| 2023-06-14 | 11,100.00 | 13,270.00 | 10,780.00 | 12,240.00 | 11,750.85 | 941,714 |
| 2023-06-13 | 12,440.00 | 12,700.00 | 11,040.00 | 11,040.00 | 10,598.81 | 270,348 |
| 2023-06-12 | 11,450.00 | 12,590.00 | 11,010.00 | 11,700.00 | 11,232.43 | 690,068 |
| 2023-06-09 | 10,770.00 | 10,990.00 | 10,310.00 | 10,700.00 | 10,272.39 | 87,138 |
| 2023-06-08 | 11,010.00 | 11,680.00 | 10,350.00 | 10,630.00 | 10,205.19 | 180,790 |
| 2023-06-07 | 9,800.00 | 12,200.00 | 9,740.00 | 10,900.00 | 10,464.40 | 927,051 |
| 2023-06-05 | 9,380.00 | 9,710.00 | 9,250.00 | 9,470.00 | 9,091.55 | 17,545 |
| 2023-06-04 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 9,005.15 | 0 |
| 2023-06-02 | 9,380.00 | 9,380.00 | 9,220.00 | 9,380.00 | 9,005.15 | 1,085 |
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.