Daesang Holdings Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 9,360.00 | 9,410.00 | 9,100.00 | 9,380.00 | 9,005.15 | 4,667 |
| 2023-05-31 | 9,310.00 | 9,500.00 | 8,780.00 | 9,340.00 | 8,966.74 | 7,886 |
| 2023-05-30 | 9,110.00 | 9,880.00 | 9,100.00 | 9,300.00 | 8,928.34 | 16,919 |
| 2023-05-26 | 9,200.00 | 9,300.00 | 9,040.00 | 9,100.00 | 8,736.34 | 3,605 |
| 2023-05-25 | 9,050.00 | 9,350.00 | 9,040.00 | 9,200.00 | 8,832.34 | 2,743 |
| 2023-05-24 | 8,830.00 | 9,290.00 | 8,830.00 | 9,180.00 | 8,813.14 | 15,031 |
| 2023-05-23 | 8,810.00 | 8,900.00 | 8,800.00 | 8,860.00 | 8,505.93 | 2,110 |
| 2023-05-22 | 8,900.00 | 8,950.00 | 8,770.00 | 8,810.00 | 8,457.93 | 3,888 |
| 2023-05-19 | 8,850.00 | 9,000.00 | 8,660.00 | 8,900.00 | 8,544.33 | 8,079 |
| 2023-05-18 | 8,940.00 | 9,090.00 | 8,760.00 | 8,810.00 | 8,457.93 | 3,379 |
| 2023-05-17 | 8,960.00 | 9,050.00 | 8,800.00 | 8,940.00 | 8,582.73 | 2,253 |
| 2023-05-16 | 8,970.00 | 9,070.00 | 8,870.00 | 8,970.00 | 8,611.53 | 1,554 |
| 2023-05-15 | 9,090.00 | 9,280.00 | 8,760.00 | 8,970.00 | 8,611.53 | 6,122 |
| 2023-05-12 | 9,430.00 | 9,550.00 | 9,020.00 | 9,110.00 | 8,745.94 | 8,669 |
| 2023-05-11 | 9,420.00 | 9,460.00 | 9,240.00 | 9,380.00 | 9,005.15 | 2,751 |
| 2023-05-10 | 9,700.00 | 9,720.00 | 9,110.00 | 9,460.00 | 9,081.95 | 23,085 |
| 2023-05-09 | 9,350.00 | 10,280.00 | 9,320.00 | 9,700.00 | 9,312.36 | 160,138 |
| 2023-05-08 | 8,970.00 | 9,860.00 | 8,860.00 | 9,290.00 | 8,918.74 | 58,190 |
| 2023-05-04 | 8,990.00 | 9,020.00 | 8,820.00 | 8,970.00 | 8,611.53 | 873 |
| 2023-05-03 | 9,080.00 | 9,090.00 | 8,810.00 | 9,000.00 | 8,640.33 | 401 |
| 2023-05-02 | 8,860.00 | 8,890.00 | 8,760.00 | 8,870.00 | 8,515.53 | 1,530 |
| 2023-04-28 | 8,820.00 | 8,980.00 | 8,790.00 | 8,890.00 | 8,534.73 | 1,059 |
| 2023-04-27 | 8,890.00 | 9,050.00 | 8,730.00 | 8,950.00 | 8,592.33 | 1,413 |
| 2023-04-26 | 8,950.00 | 8,980.00 | 8,820.00 | 8,940.00 | 8,582.73 | 1,294 |
| 2023-04-25 | 9,050.00 | 9,050.00 | 8,820.00 | 8,950.00 | 8,592.33 | 1,486 |
| 2023-04-24 | 9,030.00 | 9,030.00 | 8,850.00 | 8,930.00 | 8,573.13 | 2,161 |
| 2023-04-21 | 8,940.00 | 9,330.00 | 8,910.00 | 9,030.00 | 8,669.13 | 12,239 |
| 2023-04-20 | 8,940.00 | 9,020.00 | 8,760.00 | 8,970.00 | 8,611.53 | 2,000 |
| 2023-04-19 | 8,750.00 | 8,930.00 | 8,700.00 | 8,930.00 | 8,573.13 | 2,821 |
| 2023-04-18 | 8,830.00 | 8,920.00 | 8,710.00 | 8,730.00 | 8,381.12 | 6,766 |
| 2023-04-17 | 8,810.00 | 9,040.00 | 8,700.00 | 8,940.00 | 8,582.73 | 5,449 |
| 2023-04-14 | 8,800.00 | 8,860.00 | 8,630.00 | 8,810.00 | 8,457.93 | 3,973 |
| 2023-04-13 | 8,790.00 | 8,860.00 | 8,700.00 | 8,800.00 | 8,448.32 | 2,108 |
| 2023-04-12 | 8,660.00 | 8,970.00 | 8,660.00 | 8,870.00 | 8,515.53 | 415 |
| 2023-04-11 | 8,740.00 | 8,740.00 | 8,620.00 | 8,720.00 | 8,371.52 | 2,273 |
| 2023-04-10 | 8,840.00 | 8,900.00 | 8,600.00 | 8,770.00 | 8,419.52 | 6,160 |
| 2023-04-07 | 8,890.00 | 8,980.00 | 8,770.00 | 8,920.00 | 8,563.53 | 1,807 |
| 2023-04-06 | 9,010.00 | 9,010.00 | 8,750.00 | 8,930.00 | 8,573.13 | 3,512 |
| 2023-04-05 | 8,930.00 | 9,030.00 | 8,840.00 | 8,970.00 | 8,611.53 | 3,663 |
| 2023-04-04 | 8,840.00 | 8,990.00 | 8,800.00 | 8,930.00 | 8,573.13 | 1,424 |
| 2023-04-03 | 9,020.00 | 9,020.00 | 8,850.00 | 8,920.00 | 8,563.53 | 852 |
| 2023-03-31 | 8,890.00 | 9,010.00 | 8,780.00 | 8,990.00 | 8,630.73 | 3,316 |
| 2023-03-30 | 8,750.00 | 9,020.00 | 8,630.00 | 8,970.00 | 8,611.53 | 1,780 |
| 2023-03-29 | 8,720.00 | 8,930.00 | 8,630.00 | 8,630.00 | 8,285.12 | 3,284 |
| 2023-03-28 | 8,790.00 | 8,840.00 | 8,660.00 | 8,730.00 | 8,381.12 | 870 |
| 2023-03-27 | 8,900.00 | 9,130.00 | 8,610.00 | 8,790.00 | 8,438.72 | 1,722 |
| 2023-03-24 | 8,840.00 | 8,900.00 | 8,710.00 | 8,780.00 | 8,429.12 | 1,677 |
| 2023-03-23 | 8,910.00 | 8,990.00 | 8,750.00 | 8,840.00 | 8,486.73 | 1,510 |
| 2023-03-22 | 8,860.00 | 9,050.00 | 8,850.00 | 8,900.00 | 8,544.33 | 243 |
| 2023-03-21 | 8,800.00 | 8,990.00 | 8,800.00 | 8,860.00 | 8,505.93 | 2,584 |
| 2023-03-20 | 8,720.00 | 9,040.00 | 8,720.00 | 8,810.00 | 8,457.93 | 2,281 |
| 2023-03-17 | 8,770.00 | 8,890.00 | 8,760.00 | 8,870.00 | 8,515.53 | 2,751 |
| 2023-03-16 | 8,800.00 | 8,970.00 | 8,670.00 | 8,830.00 | 8,477.13 | 2,392 |
| 2023-03-15 | 8,800.00 | 8,990.00 | 8,760.00 | 8,860.00 | 8,505.93 | 992 |
| 2023-03-14 | 9,040.00 | 9,090.00 | 8,720.00 | 8,800.00 | 8,448.32 | 3,987 |
| 2023-03-13 | 8,980.00 | 8,980.00 | 8,760.00 | 8,970.00 | 8,611.53 | 3,847 |
| 2023-03-10 | 9,020.00 | 9,030.00 | 8,860.00 | 8,980.00 | 8,621.13 | 3,567 |
| 2023-03-09 | 9,090.00 | 9,090.00 | 8,920.00 | 9,020.00 | 8,659.53 | 3,542 |
| 2023-03-08 | 9,040.00 | 9,090.00 | 8,900.00 | 9,090.00 | 8,726.74 | 3,739 |
| 2023-03-07 | 9,190.00 | 9,240.00 | 9,040.00 | 9,040.00 | 8,678.73 | 2,130 |
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.