Daesang Holdings Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 19,250.00 | 19,590.00 | 19,180.00 | 19,590.00 | 18,946.18 | 7,959 |
| 2025-01-22 | 19,690.00 | 19,690.00 | 19,300.00 | 19,300.00 | 18,665.71 | 5,232 |
| 2025-01-21 | 19,980.00 | 19,980.00 | 19,360.00 | 19,360.00 | 18,723.74 | 9,468 |
| 2025-01-20 | 20,400.00 | 20,400.00 | 19,950.00 | 19,990.00 | 19,333.03 | 8,588 |
| 2025-01-17 | 19,120.00 | 19,980.00 | 19,120.00 | 19,980.00 | 19,323.36 | 8,848 |
| 2025-01-16 | 19,320.00 | 19,690.00 | 19,200.00 | 19,220.00 | 18,588.34 | 13,258 |
| 2025-01-15 | 20,600.00 | 20,600.00 | 19,310.00 | 19,530.00 | 18,888.15 | 19,801 |
| 2025-01-14 | 19,680.00 | 20,750.00 | 19,680.00 | 20,300.00 | 19,632.84 | 20,677 |
| 2025-01-13 | 19,310.00 | 19,700.00 | 19,110.00 | 19,620.00 | 18,975.19 | 15,433 |
| 2025-01-10 | 19,360.00 | 19,700.00 | 19,360.00 | 19,620.00 | 18,975.19 | 9,049 |
| 2025-01-09 | 19,410.00 | 19,500.00 | 19,200.00 | 19,350.00 | 18,714.06 | 10,346 |
| 2025-01-08 | 19,150.00 | 19,890.00 | 19,150.00 | 19,600.00 | 18,955.85 | 15,813 |
| 2025-01-07 | 19,500.00 | 19,500.00 | 19,000.00 | 19,050.00 | 18,423.92 | 10,084 |
| 2025-01-06 | 18,000.00 | 19,900.00 | 18,000.00 | 18,600.00 | 17,988.71 | 28,100 |
| 2025-01-03 | 18,010.00 | 19,820.00 | 18,010.00 | 18,800.00 | 18,182.14 | 36,082 |
| 2025-01-02 | 16,400.00 | 18,000.00 | 16,400.00 | 18,000.00 | 17,408.43 | 32,119 |
| 2024-12-30 | 15,930.00 | 16,460.00 | 15,930.00 | 16,410.00 | 15,870.69 | 17,793 |
| 2024-12-27 | 15,750.00 | 15,930.00 | 15,750.00 | 15,750.00 | 15,232.38 | 16,545 |
| 2024-12-26 | 16,510.00 | 16,510.00 | 16,170.00 | 16,200.00 | 15,667.59 | 14,929 |
| 2024-12-24 | 16,000.00 | 16,550.00 | 16,000.00 | 16,390.00 | 15,851.34 | 24,339 |
| 2024-12-23 | 16,120.00 | 16,120.00 | 15,870.00 | 16,000.00 | 15,474.16 | 19,152 |
| 2024-12-20 | 16,250.00 | 16,370.00 | 16,060.00 | 16,060.00 | 15,532.19 | 13,317 |
| 2024-12-19 | 16,100.00 | 16,700.00 | 16,100.00 | 16,210.00 | 15,677.26 | 20,357 |
| 2024-12-18 | 16,410.00 | 16,430.00 | 16,200.00 | 16,200.00 | 15,667.59 | 33,988 |
| 2024-12-17 | 16,310.00 | 16,960.00 | 16,310.00 | 16,600.00 | 16,054.44 | 38,826 |
| 2024-12-16 | 16,200.00 | 17,790.00 | 16,000.00 | 16,190.00 | 15,657.92 | 123,350 |
| 2024-12-13 | 19,990.00 | 21,000.00 | 19,250.00 | 20,600.00 | 19,922.98 | 46,035 |
| 2024-12-12 | 21,400.00 | 22,000.00 | 19,660.00 | 19,660.00 | 19,013.88 | 77,212 |
| 2024-12-11 | 22,050.00 | 22,050.00 | 20,000.00 | 21,000.00 | 20,309.84 | 55,221 |
| 2024-12-10 | 19,000.00 | 26,000.00 | 19,000.00 | 22,200.00 | 21,470.40 | 118,981 |
| 2024-12-09 | 20,500.00 | 22,300.00 | 19,790.00 | 20,200.00 | 19,536.13 | 100,473 |
| 2024-12-06 | 19,710.00 | 24,300.00 | 19,710.00 | 22,700.00 | 21,953.97 | 123,415 |
| 2024-12-05 | 19,390.00 | 20,950.00 | 19,390.00 | 20,050.00 | 19,391.06 | 69,465 |
| 2024-12-04 | 21,450.00 | 22,500.00 | 20,000.00 | 22,500.00 | 21,760.54 | 165,140 |
| 2024-12-03 | 17,060.00 | 17,330.00 | 17,060.00 | 17,310.00 | 16,741.11 | 4,020 |
| 2024-12-02 | 17,460.00 | 17,770.00 | 17,050.00 | 17,050.00 | 16,489.65 | 13,861 |
| 2024-11-29 | 18,070.00 | 18,150.00 | 17,770.00 | 17,770.00 | 17,185.99 | 6,652 |
| 2024-11-28 | 18,010.00 | 18,350.00 | 18,010.00 | 18,170.00 | 17,572.85 | 3,057 |
| 2024-11-27 | 18,480.00 | 18,600.00 | 18,060.00 | 18,060.00 | 17,466.46 | 6,928 |
| 2024-11-26 | 18,300.00 | 18,600.00 | 18,300.00 | 18,600.00 | 17,988.71 | 13,786 |
| 2024-11-25 | 20,250.00 | 20,250.00 | 18,050.00 | 18,200.00 | 17,601.86 | 25,428 |
| 2024-11-22 | 19,700.00 | 20,200.00 | 19,700.00 | 20,200.00 | 19,536.13 | 11,054 |
| 2024-11-21 | 19,620.00 | 19,620.00 | 19,410.00 | 19,530.00 | 18,888.15 | 12,217 |
| 2024-11-20 | 19,540.00 | 20,050.00 | 19,540.00 | 19,810.00 | 19,158.95 | 12,511 |
| 2024-11-19 | 20,100.00 | 20,100.00 | 19,250.00 | 19,480.00 | 18,839.79 | 36,120 |
| 2024-11-18 | 21,350.00 | 21,350.00 | 20,100.00 | 20,550.00 | 19,874.63 | 19,357 |
| 2024-11-15 | 19,700.00 | 22,350.00 | 19,150.00 | 22,350.00 | 21,615.47 | 33,933 |
| 2024-11-14 | 19,000.00 | 19,600.00 | 19,000.00 | 19,600.00 | 18,955.85 | 11,016 |
| 2024-11-13 | 19,890.00 | 19,890.00 | 19,430.00 | 19,430.00 | 18,791.44 | 6,568 |
| 2024-11-12 | 20,700.00 | 20,700.00 | 19,960.00 | 19,960.00 | 19,304.02 | 10,398 |
| 2024-11-11 | 21,000.00 | 21,000.00 | 20,500.00 | 20,700.00 | 20,019.70 | 8,859 |
| 2024-11-08 | 20,750.00 | 21,800.00 | 20,750.00 | 21,000.00 | 20,309.84 | 4,490 |
| 2024-11-07 | 20,950.00 | 21,100.00 | 20,550.00 | 20,850.00 | 20,164.77 | 4,495 |
| 2024-11-06 | 21,700.00 | 21,700.00 | 20,700.00 | 20,850.00 | 20,164.77 | 11,611 |
| 2024-11-05 | 20,800.00 | 22,000.00 | 20,800.00 | 21,450.00 | 20,745.05 | 17,815 |
| 2024-11-04 | 20,250.00 | 20,850.00 | 20,200.00 | 20,700.00 | 20,019.70 | 7,120 |
| 2024-11-01 | 20,000.00 | 20,700.00 | 20,000.00 | 20,450.00 | 19,777.91 | 5,651 |
| 2024-10-31 | 20,450.00 | 20,850.00 | 20,200.00 | 20,400.00 | 19,729.56 | 6,713 |
| 2024-10-30 | 20,500.00 | 20,550.00 | 20,450.00 | 20,550.00 | 19,874.63 | 8,830 |
| 2024-10-29 | 20,300.00 | 20,500.00 | 20,000.00 | 20,500.00 | 19,826.27 | 4,630 |
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.