Daesang Holdings Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 15,110.00 | 15,340.00 | 13,600.00 | 14,030.00 | 13,736.13 | 63,105 |
| 2025-07-23 | 15,040.00 | 15,390.00 | 15,040.00 | 15,260.00 | 14,940.36 | 5,370 |
| 2025-07-22 | 15,030.00 | 15,320.00 | 14,990.00 | 15,240.00 | 14,920.78 | 9,085 |
| 2025-07-21 | 15,280.00 | 15,450.00 | 15,110.00 | 15,290.00 | 14,969.74 | 3,705 |
| 2025-07-18 | 15,490.00 | 15,490.00 | 15,060.00 | 15,280.00 | 14,959.95 | 4,710 |
| 2025-07-17 | 15,300.00 | 15,540.00 | 15,220.00 | 15,290.00 | 14,969.74 | 3,079 |
| 2025-07-16 | 15,590.00 | 15,690.00 | 15,280.00 | 15,310.00 | 14,989.32 | 5,696 |
| 2025-07-15 | 15,500.00 | 15,630.00 | 15,140.00 | 15,590.00 | 15,263.45 | 10,412 |
| 2025-07-14 | 15,730.00 | 15,730.00 | 15,360.00 | 15,460.00 | 15,136.18 | 17,807 |
| 2025-07-11 | 15,750.00 | 15,790.00 | 15,530.00 | 15,620.00 | 15,292.82 | 6,500 |
| 2025-07-10 | 15,710.00 | 15,750.00 | 15,520.00 | 15,700.00 | 15,371.15 | 5,338 |
| 2025-07-09 | 15,660.00 | 15,960.00 | 15,570.00 | 15,610.00 | 15,283.03 | 14,840 |
| 2025-07-08 | 15,870.00 | 15,890.00 | 15,600.00 | 15,790.00 | 15,459.26 | 10,842 |
| 2025-07-07 | 15,410.00 | 16,060.00 | 15,400.00 | 15,720.00 | 15,390.73 | 21,407 |
| 2025-07-04 | 15,930.00 | 16,080.00 | 15,450.00 | 15,500.00 | 15,175.34 | 15,721 |
| 2025-07-03 | 16,180.00 | 16,200.00 | 15,730.00 | 15,930.00 | 15,596.33 | 15,857 |
| 2025-07-02 | 16,200.00 | 16,200.00 | 15,590.00 | 15,950.00 | 15,615.91 | 12,756 |
| 2025-07-01 | 15,590.00 | 16,900.00 | 15,560.00 | 15,970.00 | 15,635.49 | 58,572 |
| 2025-06-30 | 15,550.00 | 15,920.00 | 15,290.00 | 15,590.00 | 15,263.45 | 5,618 |
| 2025-06-27 | 15,610.00 | 15,950.00 | 15,470.00 | 15,620.00 | 15,292.82 | 5,980 |
| 2025-06-26 | 15,650.00 | 15,900.00 | 15,590.00 | 15,720.00 | 15,390.73 | 9,223 |
| 2025-06-25 | 16,000.00 | 16,000.00 | 15,590.00 | 15,650.00 | 15,322.20 | 9,857 |
| 2025-06-24 | 15,660.00 | 15,900.00 | 15,500.00 | 15,800.00 | 15,469.05 | 9,985 |
| 2025-06-23 | 15,870.00 | 16,090.00 | 15,330.00 | 15,470.00 | 15,145.97 | 12,873 |
| 2025-06-20 | 15,850.00 | 15,990.00 | 15,700.00 | 15,870.00 | 15,537.59 | 7,458 |
| 2025-06-19 | 16,000.00 | 16,190.00 | 15,680.00 | 15,860.00 | 15,527.80 | 13,499 |
| 2025-06-18 | 15,750.00 | 15,870.00 | 15,630.00 | 15,850.00 | 15,518.01 | 3,203 |
| 2025-06-17 | 15,550.00 | 15,980.00 | 15,430.00 | 15,880.00 | 15,547.38 | 16,275 |
| 2025-06-16 | 15,530.00 | 16,000.00 | 15,510.00 | 15,510.00 | 15,185.13 | 20,100 |
| 2025-06-13 | 16,000.00 | 16,000.00 | 15,250.00 | 15,710.00 | 15,380.94 | 23,642 |
| 2025-06-12 | 15,930.00 | 16,190.00 | 15,800.00 | 15,930.00 | 15,596.33 | 9,766 |
| 2025-06-11 | 15,960.00 | 16,150.00 | 15,720.00 | 15,930.00 | 15,596.33 | 13,973 |
| 2025-06-10 | 16,590.00 | 16,590.00 | 15,440.00 | 15,950.00 | 15,615.91 | 19,852 |
| 2025-06-09 | 15,820.00 | 16,530.00 | 15,820.00 | 16,450.00 | 16,105.44 | 29,694 |
| 2025-06-05 | 15,550.00 | 15,810.00 | 15,520.00 | 15,810.00 | 15,478.84 | 9,938 |
| 2025-06-04 | 15,050.00 | 15,600.00 | 15,050.00 | 15,550.00 | 15,224.29 | 20,911 |
| 2025-06-02 | 14,610.00 | 15,300.00 | 14,610.00 | 15,170.00 | 14,852.25 | 22,810 |
| 2025-05-30 | 14,370.00 | 14,690.00 | 14,360.00 | 14,480.00 | 14,176.70 | 10,117 |
| 2025-05-29 | 14,060.00 | 14,490.00 | 14,060.00 | 14,370.00 | 14,069.01 | 12,406 |
| 2025-05-28 | 14,190.00 | 14,250.00 | 13,960.00 | 14,140.00 | 13,843.82 | 13,654 |
| 2025-05-27 | 14,010.00 | 14,210.00 | 13,910.00 | 14,130.00 | 13,834.03 | 9,361 |
| 2025-05-26 | 13,900.00 | 14,300.00 | 13,560.00 | 14,260.00 | 13,961.31 | 7,168 |
| 2025-05-23 | 14,000.00 | 14,000.00 | 13,890.00 | 13,900.00 | 13,608.85 | 6,891 |
| 2025-05-22 | 14,460.00 | 14,460.00 | 14,100.00 | 14,100.00 | 13,804.66 | 7,513 |
| 2025-05-21 | 14,400.00 | 14,500.00 | 14,360.00 | 14,360.00 | 14,059.22 | 6,268 |
| 2025-05-20 | 14,600.00 | 14,610.00 | 14,440.00 | 14,440.00 | 14,137.54 | 6,769 |
| 2025-05-19 | 14,690.00 | 14,710.00 | 14,600.00 | 14,610.00 | 14,303.98 | 7,396 |
| 2025-05-16 | 14,440.00 | 14,590.00 | 14,440.00 | 14,590.00 | 14,284.40 | 8,176 |
| 2025-05-15 | 14,550.00 | 14,560.00 | 14,300.00 | 14,560.00 | 14,255.03 | 8,590 |
| 2025-05-14 | 14,710.00 | 14,710.00 | 14,380.00 | 14,560.00 | 14,255.03 | 16,956 |
| 2025-05-13 | 15,000.00 | 15,000.00 | 14,650.00 | 14,700.00 | 14,392.09 | 18,594 |
| 2025-05-12 | 14,800.00 | 15,380.00 | 14,500.00 | 14,970.00 | 14,656.44 | 31,456 |
| 2025-05-09 | 14,040.00 | 14,770.00 | 14,040.00 | 14,400.00 | 14,098.38 | 27,824 |
| 2025-05-08 | 13,770.00 | 14,350.00 | 13,610.00 | 14,030.00 | 13,736.13 | 26,255 |
| 2025-05-07 | 13,600.00 | 14,000.00 | 13,510.00 | 13,580.00 | 13,295.55 | 70,235 |
| 2025-05-02 | 17,110.00 | 17,110.00 | 16,350.00 | 16,660.00 | 16,311.04 | 43,077 |
| 2025-04-30 | 17,000.00 | 17,000.00 | 16,050.00 | 16,200.00 | 15,860.68 | 65,076 |
| 2025-04-29 | 17,310.00 | 20,400.00 | 17,260.00 | 17,940.00 | 17,564.23 | 266,357 |
| 2025-04-28 | 19,200.00 | 19,200.00 | 16,800.00 | 17,260.00 | 16,898.47 | 98,704 |
| 2025-04-25 | 18,360.00 | 19,500.00 | 18,000.00 | 19,350.00 | 18,944.70 | 79,677 |
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.