Daishin Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16,630.00 | 16,630.00 | 16,380.00 | 16,540.00 | 14,927.26 | 48,324 |
| 2024-07-24 | 16,590.00 | 16,810.00 | 16,400.00 | 16,700.00 | 15,071.66 | 42,698 |
| 2024-07-23 | 16,840.00 | 16,870.00 | 16,550.00 | 16,560.00 | 14,945.31 | 78,943 |
| 2024-07-22 | 17,000.00 | 17,060.00 | 16,620.00 | 16,800.00 | 15,161.91 | 59,395 |
| 2024-07-19 | 17,070.00 | 17,140.00 | 16,910.00 | 16,990.00 | 15,333.39 | 39,521 |
| 2024-07-18 | 17,100.00 | 17,180.00 | 17,020.00 | 17,140.00 | 15,468.76 | 164,559 |
| 2024-07-17 | 17,160.00 | 17,250.00 | 17,060.00 | 17,100.00 | 15,432.66 | 59,066 |
| 2024-07-16 | 17,070.00 | 17,200.00 | 17,060.00 | 17,060.00 | 15,396.56 | 29,284 |
| 2024-07-15 | 17,130.00 | 17,180.00 | 16,980.00 | 17,060.00 | 15,396.56 | 47,835 |
| 2024-07-12 | 17,170.00 | 17,200.00 | 17,070.00 | 17,130.00 | 15,459.74 | 34,669 |
| 2024-07-11 | 17,200.00 | 17,330.00 | 17,090.00 | 17,170.00 | 15,495.84 | 60,751 |
| 2024-07-10 | 16,960.00 | 17,180.00 | 16,880.00 | 17,100.00 | 15,432.66 | 47,093 |
| 2024-07-09 | 17,350.00 | 17,390.00 | 16,860.00 | 16,860.00 | 15,216.06 | 112,555 |
| 2024-07-08 | 17,100.00 | 17,350.00 | 16,940.00 | 17,350.00 | 15,658.28 | 84,275 |
| 2024-07-05 | 17,440.00 | 17,550.00 | 17,070.00 | 17,140.00 | 15,468.76 | 85,298 |
| 2024-07-04 | 17,010.00 | 17,760.00 | 17,010.00 | 17,250.00 | 15,568.04 | 255,105 |
| 2024-07-03 | 16,890.00 | 17,090.00 | 16,770.00 | 16,900.00 | 15,252.16 | 57,903 |
| 2024-07-02 | 16,880.00 | 16,880.00 | 16,720.00 | 16,720.00 | 15,089.71 | 45,243 |
| 2024-07-01 | 16,980.00 | 17,000.00 | 16,550.00 | 16,880.00 | 15,234.11 | 78,648 |
| 2024-06-28 | 16,720.00 | 17,050.00 | 16,720.00 | 16,980.00 | 15,324.36 | 92,905 |
| 2024-06-27 | 16,630.00 | 16,820.00 | 16,500.00 | 16,710.00 | 15,080.69 | 43,329 |
| 2024-06-26 | 16,960.00 | 17,040.00 | 16,670.00 | 16,700.00 | 15,071.66 | 64,043 |
| 2024-06-25 | 16,940.00 | 17,100.00 | 16,830.00 | 16,960.00 | 15,306.31 | 57,335 |
| 2024-06-24 | 16,730.00 | 16,990.00 | 16,470.00 | 16,930.00 | 15,279.24 | 119,800 |
| 2024-06-21 | 16,700.00 | 16,860.00 | 16,550.00 | 16,730.00 | 15,098.74 | 117,796 |
| 2024-06-20 | 16,420.00 | 16,830.00 | 16,420.00 | 16,770.00 | 15,134.84 | 112,915 |
| 2024-06-19 | 16,740.00 | 16,980.00 | 16,520.00 | 16,570.00 | 14,954.34 | 163,151 |
| 2024-06-18 | 15,660.00 | 17,110.00 | 15,580.00 | 17,050.00 | 15,387.54 | 785,057 |
| 2024-06-17 | 15,420.00 | 15,870.00 | 15,350.00 | 15,870.00 | 14,322.59 | 186,824 |
| 2024-06-14 | 15,450.00 | 15,490.00 | 15,360.00 | 15,380.00 | 13,880.37 | 94,151 |
| 2024-06-13 | 15,460.00 | 15,500.00 | 15,340.00 | 15,500.00 | 13,988.67 | 46,791 |
| 2024-06-12 | 15,550.00 | 15,550.00 | 15,350.00 | 15,360.00 | 13,862.32 | 35,219 |
| 2024-06-11 | 15,610.00 | 15,710.00 | 15,440.00 | 15,450.00 | 13,943.54 | 47,252 |
| 2024-06-10 | 15,340.00 | 15,600.00 | 15,300.00 | 15,600.00 | 14,078.92 | 49,961 |
| 2024-06-07 | 15,280.00 | 15,480.00 | 15,280.00 | 15,330.00 | 13,835.25 | 96,343 |
| 2024-06-05 | 15,220.00 | 15,350.00 | 15,210.00 | 15,280.00 | 13,790.12 | 33,215 |
| 2024-06-04 | 15,290.00 | 15,430.00 | 15,150.00 | 15,200.00 | 13,717.92 | 50,556 |
| 2024-06-03 | 15,100.00 | 15,640.00 | 15,100.00 | 15,350.00 | 13,853.30 | 92,369 |
| 2024-05-31 | 15,280.00 | 15,390.00 | 15,090.00 | 15,090.00 | 13,618.65 | 59,130 |
| 2024-05-30 | 15,390.00 | 15,470.00 | 15,250.00 | 15,280.00 | 13,790.12 | 33,949 |
| 2024-05-29 | 15,360.00 | 15,530.00 | 15,250.00 | 15,380.00 | 13,880.37 | 50,292 |
| 2024-05-28 | 15,310.00 | 15,450.00 | 15,300.00 | 15,360.00 | 13,862.32 | 59,065 |
| 2024-05-27 | 15,650.00 | 15,650.00 | 15,370.00 | 15,390.00 | 13,889.40 | 46,310 |
| 2024-05-24 | 15,570.00 | 15,600.00 | 15,370.00 | 15,490.00 | 13,979.64 | 54,274 |
| 2024-05-23 | 15,630.00 | 15,700.00 | 15,510.00 | 15,590.00 | 14,069.89 | 35,112 |
| 2024-05-22 | 15,810.00 | 15,810.00 | 15,550.00 | 15,630.00 | 14,105.99 | 47,072 |
| 2024-05-21 | 15,890.00 | 15,890.00 | 15,500.00 | 15,730.00 | 14,196.24 | 48,839 |
| 2024-05-20 | 15,880.00 | 15,950.00 | 15,800.00 | 15,850.00 | 14,304.54 | 65,057 |
| 2024-05-17 | 15,950.00 | 16,000.00 | 15,670.00 | 15,870.00 | 14,322.59 | 47,657 |
| 2024-05-16 | 15,730.00 | 16,000.00 | 15,730.00 | 15,950.00 | 14,394.79 | 63,496 |
| 2024-05-14 | 15,950.00 | 15,960.00 | 15,700.00 | 15,700.00 | 14,169.17 | 45,347 |
| 2024-05-13 | 15,930.00 | 16,160.00 | 15,780.00 | 15,930.00 | 14,376.74 | 63,447 |
| 2024-05-10 | 15,590.00 | 15,900.00 | 15,590.00 | 15,880.00 | 14,331.62 | 72,130 |
| 2024-05-09 | 15,710.00 | 15,720.00 | 15,500.00 | 15,570.00 | 14,051.84 | 36,557 |
| 2024-05-08 | 15,480.00 | 15,740.00 | 15,360.00 | 15,710.00 | 14,178.19 | 52,055 |
| 2024-05-07 | 15,460.00 | 15,520.00 | 15,410.00 | 15,470.00 | 13,961.59 | 32,820 |
| 2024-05-03 | 15,480.00 | 15,480.00 | 15,380.00 | 15,450.00 | 13,943.54 | 27,377 |
| 2024-05-02 | 15,710.00 | 15,730.00 | 15,400.00 | 15,450.00 | 13,943.54 | 62,183 |
| 2024-04-30 | 15,730.00 | 15,790.00 | 15,660.00 | 15,700.00 | 14,169.17 | 77,875 |
| 2024-04-29 | 15,630.00 | 15,750.00 | 15,540.00 | 15,750.00 | 14,214.29 | 48,372 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 1,200.0000 KRW |
| 2025-03-25 | 1,200.0000 KRW |
| 2024-03-25 | 1,200.0000 KRW |
| 2022-12-28 | 1,200.0000 KRW |
| 2021-12-29 | 1,400.0000 KRW |
| 2020-12-29 | 1,200.0000 KRW |
| 2019-12-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.