Daesang Holdings Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 9,300.00 | 9,340.00 | 9,120.00 | 9,200.00 | 8,557.86 | 8,906 |
| 2022-12-06 | 9,310.00 | 9,350.00 | 9,180.00 | 9,300.00 | 8,650.88 | 4,731 |
| 2022-12-05 | 9,220.00 | 9,310.00 | 9,150.00 | 9,310.00 | 8,660.18 | 4,060 |
| 2022-12-02 | 9,210.00 | 9,280.00 | 9,140.00 | 9,220.00 | 8,576.46 | 2,476 |
| 2022-12-01 | 9,090.00 | 9,260.00 | 9,020.00 | 9,210.00 | 8,567.16 | 8,871 |
| 2022-11-30 | 8,950.00 | 9,100.00 | 8,850.00 | 9,090.00 | 8,455.54 | 3,771 |
| 2022-11-29 | 9,070.00 | 9,130.00 | 8,900.00 | 8,980.00 | 8,353.22 | 5,706 |
| 2022-11-28 | 9,220.00 | 9,350.00 | 8,930.00 | 9,070.00 | 8,436.93 | 4,908 |
| 2022-11-25 | 9,320.00 | 9,320.00 | 9,180.00 | 9,250.00 | 8,604.37 | 1,445 |
| 2022-11-24 | 9,250.00 | 9,340.00 | 9,140.00 | 9,240.00 | 8,595.07 | 2,538 |
| 2022-11-23 | 9,230.00 | 9,350.00 | 9,180.00 | 9,280.00 | 8,632.28 | 713 |
| 2022-11-22 | 9,280.00 | 9,320.00 | 9,090.00 | 9,290.00 | 8,641.58 | 3,182 |
| 2022-11-21 | 9,230.00 | 9,300.00 | 9,130.00 | 9,290.00 | 8,641.58 | 1,850 |
| 2022-11-18 | 9,320.00 | 9,350.00 | 9,220.00 | 9,290.00 | 8,641.58 | 1,527 |
| 2022-11-17 | 9,340.00 | 9,350.00 | 9,160.00 | 9,350.00 | 8,697.39 | 3,683 |
| 2022-11-16 | 9,330.00 | 9,370.00 | 9,250.00 | 9,340.00 | 8,688.09 | 2,924 |
| 2022-11-15 | 9,480.00 | 9,490.00 | 9,300.00 | 9,390.00 | 8,734.60 | 5,131 |
| 2022-11-14 | 9,330.00 | 9,510.00 | 9,310.00 | 9,420.00 | 8,762.51 | 8,122 |
| 2022-11-11 | 9,220.00 | 9,360.00 | 9,220.00 | 9,310.00 | 8,660.18 | 4,055 |
| 2022-11-10 | 9,290.00 | 9,330.00 | 9,150.00 | 9,270.00 | 8,622.97 | 1,705 |
| 2022-11-09 | 9,440.00 | 9,440.00 | 9,250.00 | 9,290.00 | 8,641.58 | 3,075 |
| 2022-11-08 | 9,320.00 | 9,320.00 | 9,140.00 | 9,300.00 | 8,650.88 | 2,206 |
| 2022-11-07 | 9,160.00 | 9,320.00 | 9,160.00 | 9,300.00 | 8,650.88 | 658 |
| 2022-11-04 | 9,210.00 | 9,280.00 | 9,050.00 | 9,280.00 | 8,632.28 | 2,767 |
| 2022-11-03 | 9,240.00 | 9,240.00 | 9,100.00 | 9,210.00 | 8,567.16 | 565 |
| 2022-11-02 | 9,180.00 | 9,320.00 | 9,100.00 | 9,240.00 | 8,595.07 | 4,047 |
| 2022-11-01 | 9,340.00 | 9,390.00 | 9,050.00 | 9,180.00 | 8,539.26 | 16,326 |
| 2022-10-31 | 9,400.00 | 9,410.00 | 9,230.00 | 9,330.00 | 8,678.79 | 3,472 |
| 2022-10-28 | 9,730.00 | 9,730.00 | 9,240.00 | 9,300.00 | 8,650.88 | 11,012 |
| 2022-10-27 | 9,490.00 | 9,730.00 | 9,330.00 | 9,730.00 | 9,050.87 | 14,891 |
| 2022-10-26 | 9,490.00 | 9,690.00 | 9,410.00 | 9,540.00 | 8,874.13 | 7,338 |
| 2022-10-25 | 9,520.00 | 9,660.00 | 9,420.00 | 9,630.00 | 8,957.85 | 3,471 |
| 2022-10-24 | 9,620.00 | 9,820.00 | 9,500.00 | 9,520.00 | 8,855.53 | 9,732 |
| 2022-10-21 | 9,800.00 | 9,800.00 | 9,570.00 | 9,620.00 | 8,948.55 | 762 |
| 2022-10-20 | 9,860.00 | 9,940.00 | 9,560.00 | 9,800.00 | 9,115.98 | 9,023 |
| 2022-10-19 | 9,700.00 | 9,940.00 | 9,600.00 | 9,860.00 | 9,171.79 | 3,101 |
| 2022-10-18 | 9,730.00 | 9,740.00 | 9,650.00 | 9,730.00 | 9,050.87 | 2,441 |
| 2022-10-17 | 9,680.00 | 9,740.00 | 9,510.00 | 9,740.00 | 9,060.17 | 1,024 |
| 2022-10-14 | 9,500.00 | 9,700.00 | 9,370.00 | 9,680.00 | 9,004.36 | 6,722 |
| 2022-10-13 | 9,690.00 | 9,800.00 | 9,030.00 | 9,500.00 | 8,836.92 | 21,599 |
| 2022-10-12 | 9,890.00 | 9,900.00 | 9,590.00 | 9,810.00 | 9,125.28 | 8,904 |
| 2022-10-11 | 9,720.00 | 9,970.00 | 9,600.00 | 9,710.00 | 9,032.26 | 12,638 |
| 2022-10-07 | 9,770.00 | 10,000.00 | 9,640.00 | 9,980.00 | 9,283.42 | 15,333 |
| 2022-10-06 | 9,710.00 | 10,650.00 | 9,560.00 | 9,900.00 | 9,209.00 | 56,379 |
| 2022-10-05 | 8,810.00 | 10,450.00 | 8,750.00 | 9,480.00 | 8,818.32 | 111,215 |
| 2022-10-04 | 9,000.00 | 9,000.00 | 8,650.00 | 8,780.00 | 8,167.18 | 4,965 |
| 2022-09-30 | 8,610.00 | 8,840.00 | 8,470.00 | 8,650.00 | 8,046.25 | 3,696 |
| 2022-09-29 | 8,620.00 | 8,750.00 | 8,540.00 | 8,640.00 | 8,036.95 | 4,109 |
| 2022-09-28 | 8,970.00 | 9,350.00 | 8,430.00 | 8,610.00 | 8,009.04 | 10,491 |
| 2022-09-27 | 8,820.00 | 9,040.00 | 8,690.00 | 9,000.00 | 8,371.82 | 5,179 |
| 2022-09-26 | 9,450.00 | 9,790.00 | 8,630.00 | 9,020.00 | 8,390.42 | 14,893 |
| 2022-09-23 | 9,870.00 | 10,100.00 | 9,600.00 | 9,840.00 | 9,153.19 | 4,955 |
| 2022-09-22 | 9,710.00 | 10,300.00 | 9,710.00 | 10,000.00 | 9,302.02 | 10,723 |
| 2022-09-21 | 9,670.00 | 10,050.00 | 9,670.00 | 9,810.00 | 9,125.28 | 3,666 |
| 2022-09-20 | 9,940.00 | 9,940.00 | 9,660.00 | 9,710.00 | 9,032.26 | 7,692 |
| 2022-09-19 | 9,690.00 | 9,990.00 | 9,570.00 | 9,890.00 | 9,199.70 | 2,049 |
| 2022-09-16 | 9,710.00 | 9,860.00 | 9,570.00 | 9,740.00 | 9,060.17 | 5,511 |
| 2022-09-15 | 9,720.00 | 9,950.00 | 9,650.00 | 9,820.00 | 9,134.59 | 1,260 |
| 2022-09-14 | 9,700.00 | 9,820.00 | 9,600.00 | 9,720.00 | 9,041.57 | 2,310 |
| 2022-09-13 | 9,880.00 | 10,100.00 | 9,730.00 | 9,730.00 | 9,050.87 | 4,121 |
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.