Daesang Holdings Co Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 20,400.00 | 20,500.00 | 20,250.00 | 20,350.00 | 19,681.20 | 12,159 |
| 2024-10-25 | 19,240.00 | 20,500.00 | 18,980.00 | 20,000.00 | 19,342.70 | 12,967 |
| 2024-10-24 | 19,330.00 | 19,330.00 | 18,850.00 | 18,850.00 | 18,230.50 | 9,233 |
| 2024-10-23 | 19,320.00 | 19,650.00 | 19,290.00 | 19,330.00 | 18,694.72 | 3,143 |
| 2024-10-22 | 19,450.00 | 19,450.00 | 19,150.00 | 19,280.00 | 18,646.37 | 4,275 |
| 2024-10-21 | 19,400.00 | 19,690.00 | 19,400.00 | 19,580.00 | 18,936.51 | 2,237 |
| 2024-10-18 | 19,280.00 | 19,480.00 | 18,900.00 | 19,400.00 | 18,762.42 | 4,229 |
| 2024-10-17 | 20,000.00 | 20,000.00 | 19,310.00 | 19,450.00 | 18,810.78 | 6,259 |
| 2024-10-16 | 19,180.00 | 19,180.00 | 18,910.00 | 19,130.00 | 18,501.30 | 4,812 |
| 2024-10-15 | 19,160.00 | 19,170.00 | 18,760.00 | 18,990.00 | 18,365.90 | 2,965 |
| 2024-10-14 | 18,770.00 | 19,100.00 | 18,770.00 | 19,100.00 | 18,472.28 | 4,123 |
| 2024-10-11 | 19,260.00 | 19,490.00 | 18,970.00 | 18,980.00 | 18,356.22 | 3,949 |
| 2024-10-10 | 19,350.00 | 19,710.00 | 19,350.00 | 19,350.00 | 18,714.06 | 5,409 |
| 2024-10-08 | 19,500.00 | 19,500.00 | 19,200.00 | 19,250.00 | 18,617.35 | 1,617 |
| 2024-10-07 | 19,540.00 | 19,650.00 | 19,350.00 | 19,600.00 | 18,955.85 | 5,296 |
| 2024-10-04 | 19,800.00 | 19,820.00 | 19,350.00 | 19,350.00 | 18,714.06 | 5,376 |
| 2024-10-02 | 19,850.00 | 20,050.00 | 19,800.00 | 19,800.00 | 19,149.28 | 4,234 |
| 2024-09-30 | 20,900.00 | 20,900.00 | 20,300.00 | 20,350.00 | 19,681.20 | 5,099 |
| 2024-09-27 | 20,900.00 | 20,900.00 | 20,500.00 | 20,550.00 | 19,874.63 | 10,636 |
| 2024-09-26 | 20,600.00 | 20,950.00 | 20,600.00 | 20,950.00 | 20,261.48 | 10,123 |
| 2024-09-25 | 19,560.00 | 20,400.00 | 19,560.00 | 20,400.00 | 19,729.56 | 12,164 |
| 2024-09-24 | 19,470.00 | 19,750.00 | 19,370.00 | 19,730.00 | 19,081.58 | 5,502 |
| 2024-09-23 | 19,050.00 | 19,650.00 | 18,880.00 | 19,650.00 | 19,004.21 | 12,293 |
| 2024-09-20 | 18,000.00 | 19,810.00 | 18,000.00 | 19,080.00 | 18,452.94 | 22,143 |
| 2024-09-19 | 17,750.00 | 17,750.00 | 17,570.00 | 17,680.00 | 17,098.95 | 8,679 |
| 2024-09-13 | 17,840.00 | 17,850.00 | 17,680.00 | 17,850.00 | 17,263.36 | 6,969 |
| 2024-09-12 | 18,080.00 | 18,080.00 | 17,690.00 | 17,840.00 | 17,253.69 | 9,309 |
| 2024-09-11 | 18,280.00 | 18,400.00 | 17,840.00 | 17,840.00 | 17,253.69 | 6,119 |
| 2024-09-10 | 19,350.00 | 19,350.00 | 18,280.00 | 18,280.00 | 17,679.23 | 3,099 |
| 2024-09-09 | 18,280.00 | 19,300.00 | 18,280.00 | 18,880.00 | 18,259.51 | 4,727 |
| 2024-09-06 | 19,060.00 | 19,060.00 | 18,570.00 | 18,570.00 | 17,959.70 | 5,515 |
| 2024-09-05 | 19,500.00 | 20,150.00 | 19,250.00 | 19,300.00 | 18,665.71 | 5,734 |
| 2024-09-04 | 19,580.00 | 19,580.00 | 19,450.00 | 19,500.00 | 18,859.14 | 7,315 |
| 2024-09-03 | 20,150.00 | 20,150.00 | 19,960.00 | 19,960.00 | 19,304.02 | 6,101 |
| 2024-09-02 | 20,100.00 | 20,250.00 | 20,100.00 | 20,250.00 | 19,584.49 | 4,179 |
| 2024-08-30 | 20,450.00 | 20,700.00 | 20,100.00 | 20,250.00 | 19,584.49 | 3,873 |
| 2024-08-29 | 20,500.00 | 20,500.00 | 20,000.00 | 20,300.00 | 19,632.84 | 13,642 |
| 2024-08-28 | 20,800.00 | 20,950.00 | 20,450.00 | 20,950.00 | 20,261.48 | 6,942 |
| 2024-08-27 | 20,550.00 | 21,250.00 | 20,550.00 | 21,000.00 | 20,309.84 | 10,972 |
| 2024-08-26 | 19,890.00 | 20,900.00 | 19,810.00 | 20,550.00 | 19,874.63 | 9,971 |
| 2024-08-23 | 19,670.00 | 19,900.00 | 19,670.00 | 19,810.00 | 19,158.95 | 2,746 |
| 2024-08-22 | 19,970.00 | 20,300.00 | 19,700.00 | 19,950.00 | 19,294.35 | 7,262 |
| 2024-08-21 | 20,200.00 | 20,200.00 | 19,780.00 | 19,970.00 | 19,313.69 | 5,960 |
| 2024-08-20 | 19,990.00 | 20,400.00 | 19,990.00 | 20,400.00 | 19,729.56 | 4,569 |
| 2024-08-19 | 20,250.00 | 20,250.00 | 19,900.00 | 19,910.00 | 19,255.66 | 7,401 |
| 2024-08-16 | 20,850.00 | 20,850.00 | 20,150.00 | 20,250.00 | 19,584.49 | 9,758 |
| 2024-08-14 | 21,100.00 | 21,100.00 | 20,700.00 | 20,850.00 | 20,164.77 | 5,898 |
| 2024-08-13 | 21,000.00 | 21,200.00 | 20,600.00 | 21,000.00 | 20,309.84 | 6,348 |
| 2024-08-12 | 21,000.00 | 21,700.00 | 21,000.00 | 21,200.00 | 20,503.26 | 9,908 |
| 2024-08-09 | 21,000.00 | 21,700.00 | 21,000.00 | 21,500.00 | 20,793.41 | 7,393 |
| 2024-08-08 | 20,550.00 | 21,250.00 | 20,550.00 | 20,750.00 | 20,068.05 | 5,874 |
| 2024-08-07 | 19,630.00 | 21,500.00 | 19,630.00 | 20,800.00 | 20,116.41 | 9,570 |
| 2024-08-06 | 19,100.00 | 20,500.00 | 19,100.00 | 20,000.00 | 19,342.70 | 20,237 |
| 2024-08-05 | 20,800.00 | 20,800.00 | 18,900.00 | 19,000.00 | 18,375.57 | 20,469 |
| 2024-08-02 | 22,050.00 | 22,050.00 | 20,950.00 | 21,000.00 | 20,309.84 | 16,122 |
| 2024-08-01 | 21,700.00 | 22,250.00 | 21,700.00 | 22,250.00 | 21,518.76 | 12,898 |
| 2024-07-31 | 21,650.00 | 21,900.00 | 21,600.00 | 21,650.00 | 20,938.48 | 7,814 |
| 2024-07-30 | 22,200.00 | 22,200.00 | 21,500.00 | 21,650.00 | 20,938.48 | 8,058 |
| 2024-07-29 | 21,500.00 | 22,500.00 | 21,500.00 | 22,000.00 | 21,276.97 | 12,600 |
| 2024-07-26 | 22,450.00 | 22,600.00 | 21,950.00 | 21,950.00 | 21,228.62 | 14,677 |
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.