Daesang Holdings Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 18,200.00 | 18,870.00 | 17,650.00 | 17,930.00 | 17,554.44 | 46,100 |
| 2025-04-23 | 19,300.00 | 19,300.00 | 18,420.00 | 18,420.00 | 18,034.18 | 49,973 |
| 2025-04-22 | 19,850.00 | 20,300.00 | 19,670.00 | 20,300.00 | 19,874.80 | 30,064 |
| 2025-04-21 | 21,600.00 | 21,600.00 | 19,640.00 | 19,640.00 | 19,228.62 | 47,217 |
| 2025-04-18 | 19,800.00 | 20,750.00 | 19,550.00 | 20,400.00 | 19,972.70 | 38,044 |
| 2025-04-17 | 21,100.00 | 21,100.00 | 20,000.00 | 20,000.00 | 19,581.08 | 36,127 |
| 2025-04-16 | 22,850.00 | 22,850.00 | 21,400.00 | 21,400.00 | 20,951.76 | 24,505 |
| 2025-04-15 | 22,250.00 | 22,350.00 | 22,000.00 | 22,350.00 | 21,881.86 | 27,096 |
| 2025-04-14 | 23,800.00 | 23,800.00 | 22,200.00 | 22,650.00 | 22,175.57 | 50,909 |
| 2025-04-11 | 23,300.00 | 23,300.00 | 21,200.00 | 22,500.00 | 22,028.72 | 53,819 |
| 2025-04-10 | 24,800.00 | 25,950.00 | 23,850.00 | 23,850.00 | 23,350.44 | 37,615 |
| 2025-04-09 | 27,000.00 | 27,000.00 | 24,350.00 | 24,900.00 | 24,378.45 | 55,162 |
| 2025-04-08 | 30,850.00 | 30,850.00 | 27,000.00 | 27,800.00 | 27,217.70 | 71,731 |
| 2025-04-07 | 27,800.00 | 31,500.00 | 27,800.00 | 29,500.00 | 28,882.09 | 95,447 |
| 2025-04-04 | 22,100.00 | 27,000.00 | 22,100.00 | 25,800.00 | 25,259.59 | 94,600 |
| 2025-04-03 | 23,500.00 | 24,400.00 | 22,000.00 | 22,100.00 | 21,637.09 | 40,190 |
| 2025-04-02 | 24,600.00 | 24,600.00 | 23,300.00 | 23,700.00 | 23,203.58 | 19,809 |
| 2025-04-01 | 22,000.00 | 25,950.00 | 21,900.00 | 24,700.00 | 24,182.64 | 35,661 |
| 2025-03-31 | 22,050.00 | 22,050.00 | 21,500.00 | 21,750.00 | 21,294.43 | 12,703 |
| 2025-03-28 | 22,950.00 | 23,450.00 | 22,350.00 | 22,750.00 | 22,273.48 | 16,388 |
| 2025-03-27 | 21,850.00 | 24,200.00 | 21,850.00 | 23,000.00 | 22,244.11 | 36,446 |
| 2025-03-26 | 23,050.00 | 24,300.00 | 21,450.00 | 21,450.00 | 20,745.05 | 25,294 |
| 2025-03-25 | 23,300.00 | 23,700.00 | 22,600.00 | 23,100.00 | 22,340.82 | 11,561 |
| 2025-03-24 | 22,000.00 | 23,700.00 | 21,800.00 | 23,150.00 | 22,389.18 | 16,506 |
| 2025-03-21 | 21,300.00 | 22,000.00 | 21,200.00 | 21,700.00 | 20,986.83 | 14,430 |
| 2025-03-20 | 22,050.00 | 22,200.00 | 21,700.00 | 21,700.00 | 20,986.83 | 16,816 |
| 2025-03-19 | 24,200.00 | 24,200.00 | 22,500.00 | 22,500.00 | 21,760.54 | 24,298 |
| 2025-03-18 | 24,400.00 | 25,500.00 | 24,050.00 | 24,050.00 | 23,259.60 | 21,850 |
| 2025-03-17 | 23,300.00 | 24,750.00 | 23,000.00 | 24,550.00 | 23,743.17 | 21,799 |
| 2025-03-14 | 21,450.00 | 23,000.00 | 21,450.00 | 22,750.00 | 22,002.32 | 14,341 |
| 2025-03-13 | 21,200.00 | 21,900.00 | 21,200.00 | 21,400.00 | 20,696.69 | 13,678 |
| 2025-03-12 | 21,200.00 | 22,400.00 | 21,050.00 | 21,600.00 | 20,890.12 | 14,347 |
| 2025-03-11 | 21,350.00 | 22,000.00 | 21,250.00 | 21,450.00 | 20,745.05 | 21,092 |
| 2025-03-10 | 20,600.00 | 22,300.00 | 20,600.00 | 22,000.00 | 21,276.97 | 31,336 |
| 2025-03-07 | 25,050.00 | 25,050.00 | 21,750.00 | 22,850.00 | 22,099.04 | 56,756 |
| 2025-03-06 | 27,000.00 | 27,000.00 | 25,800.00 | 25,800.00 | 24,952.09 | 21,914 |
| 2025-03-05 | 27,200.00 | 27,550.00 | 26,700.00 | 27,450.00 | 26,547.86 | 21,564 |
| 2025-03-04 | 27,650.00 | 27,650.00 | 25,700.00 | 27,550.00 | 26,644.57 | 36,852 |
| 2025-02-28 | 26,650.00 | 26,900.00 | 26,600.00 | 26,650.00 | 25,774.15 | 20,261 |
| 2025-02-27 | 25,800.00 | 26,600.00 | 25,500.00 | 26,550.00 | 25,677.44 | 22,141 |
| 2025-02-26 | 26,900.00 | 26,900.00 | 25,000.00 | 25,500.00 | 24,661.95 | 22,537 |
| 2025-02-25 | 25,400.00 | 27,250.00 | 24,700.00 | 25,600.00 | 24,758.66 | 41,542 |
| 2025-02-24 | 23,700.00 | 25,700.00 | 23,700.00 | 25,700.00 | 24,855.37 | 32,584 |
| 2025-02-21 | 23,800.00 | 23,850.00 | 22,900.00 | 23,800.00 | 23,017.82 | 15,726 |
| 2025-02-20 | 24,100.00 | 24,100.00 | 22,800.00 | 22,950.00 | 22,195.75 | 18,795 |
| 2025-02-19 | 22,000.00 | 24,400.00 | 22,000.00 | 23,950.00 | 23,162.89 | 38,612 |
| 2025-02-18 | 20,600.00 | 21,500.00 | 20,600.00 | 21,500.00 | 20,793.41 | 20,018 |
| 2025-02-17 | 21,350.00 | 21,350.00 | 20,550.00 | 20,550.00 | 19,874.63 | 20,879 |
| 2025-02-14 | 20,000.00 | 20,150.00 | 19,980.00 | 20,000.00 | 19,342.70 | 5,795 |
| 2025-02-13 | 19,860.00 | 20,100.00 | 19,860.00 | 20,000.00 | 19,342.70 | 9,938 |
| 2025-02-12 | 19,630.00 | 20,200.00 | 19,510.00 | 20,050.00 | 19,391.06 | 14,528 |
| 2025-02-11 | 19,800.00 | 19,800.00 | 19,600.00 | 19,630.00 | 18,984.86 | 6,878 |
| 2025-02-10 | 20,050.00 | 20,150.00 | 19,800.00 | 19,800.00 | 19,149.28 | 14,486 |
| 2025-02-07 | 20,150.00 | 20,400.00 | 20,150.00 | 20,300.00 | 19,632.84 | 8,190 |
| 2025-02-06 | 20,300.00 | 20,500.00 | 20,150.00 | 20,250.00 | 19,584.49 | 8,206 |
| 2025-02-05 | 20,450.00 | 20,800.00 | 20,450.00 | 20,500.00 | 19,826.27 | 15,973 |
| 2025-02-04 | 19,800.00 | 20,450.00 | 19,750.00 | 20,200.00 | 19,536.13 | 12,810 |
| 2025-02-03 | 19,960.00 | 19,960.00 | 19,430.00 | 19,760.00 | 19,110.59 | 14,216 |
| 2025-01-31 | 19,920.00 | 20,200.00 | 19,920.00 | 20,200.00 | 19,536.13 | 15,875 |
| 2025-01-24 | 19,610.00 | 20,450.00 | 19,600.00 | 19,970.00 | 19,313.69 | 15,663 |
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.