Daishin Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15,400.00 | 15,680.00 | 15,360.00 | 15,630.00 | 14,105.99 | 82,925 |
| 2024-04-25 | 15,240.00 | 15,410.00 | 15,100.00 | 15,400.00 | 13,898.42 | 36,361 |
| 2024-04-24 | 15,160.00 | 15,350.00 | 15,140.00 | 15,240.00 | 13,754.02 | 46,698 |
| 2024-04-23 | 15,110.00 | 15,380.00 | 15,030.00 | 15,140.00 | 13,663.77 | 68,552 |
| 2024-04-22 | 14,760.00 | 15,120.00 | 14,720.00 | 15,120.00 | 13,645.72 | 57,439 |
| 2024-04-19 | 14,520.00 | 14,840.00 | 14,500.00 | 14,760.00 | 13,320.82 | 62,744 |
| 2024-04-18 | 14,400.00 | 14,700.00 | 14,390.00 | 14,510.00 | 13,095.20 | 47,899 |
| 2024-04-17 | 14,600.00 | 14,660.00 | 14,400.00 | 14,400.00 | 12,995.93 | 100,270 |
| 2024-04-16 | 14,600.00 | 14,630.00 | 14,460.00 | 14,560.00 | 13,140.32 | 86,875 |
| 2024-04-15 | 14,570.00 | 14,720.00 | 14,460.00 | 14,590.00 | 13,167.40 | 118,138 |
| 2024-04-12 | 15,100.00 | 15,150.00 | 14,680.00 | 14,720.00 | 13,284.72 | 95,622 |
| 2024-04-11 | 15,080.00 | 15,210.00 | 14,980.00 | 15,030.00 | 13,564.50 | 64,132 |
| 2024-04-09 | 15,330.00 | 15,480.00 | 15,120.00 | 15,200.00 | 13,717.92 | 77,062 |
| 2024-04-08 | 15,550.00 | 15,630.00 | 15,310.00 | 15,310.00 | 13,817.20 | 48,971 |
| 2024-04-05 | 15,510.00 | 15,660.00 | 15,470.00 | 15,530.00 | 14,015.74 | 46,583 |
| 2024-04-04 | 15,220.00 | 16,300.00 | 15,220.00 | 15,570.00 | 14,051.84 | 131,106 |
| 2024-04-03 | 15,290.00 | 15,350.00 | 15,110.00 | 15,200.00 | 13,717.92 | 55,476 |
| 2024-04-02 | 15,520.00 | 15,520.00 | 15,200.00 | 15,300.00 | 13,808.17 | 120,651 |
| 2024-04-01 | 15,680.00 | 15,750.00 | 15,490.00 | 15,520.00 | 14,006.72 | 99,563 |
| 2024-03-29 | 15,740.00 | 15,920.00 | 15,630.00 | 15,640.00 | 14,115.02 | 106,254 |
| 2024-03-28 | 16,120.00 | 16,170.00 | 15,620.00 | 15,740.00 | 14,205.27 | 314,151 |
| 2024-03-27 | 16,400.00 | 16,490.00 | 15,900.00 | 15,980.00 | 14,421.87 | 294,051 |
| 2024-03-26 | 16,950.00 | 16,950.00 | 16,510.00 | 16,540.00 | 14,927.26 | 179,591 |
| 2024-03-25 | 16,400.00 | 16,920.00 | 16,350.00 | 16,840.00 | 15,198.01 | 386,143 |
| 2024-03-22 | 17,730.00 | 17,800.00 | 17,670.00 | 17,750.00 | 14,936.29 | 344,934 |
| 2024-03-21 | 17,730.00 | 17,830.00 | 17,690.00 | 17,750.00 | 14,936.29 | 202,936 |
| 2024-03-20 | 17,650.00 | 17,930.00 | 17,610.00 | 17,690.00 | 14,885.80 | 168,541 |
| 2024-03-19 | 17,740.00 | 17,870.00 | 17,610.00 | 17,680.00 | 14,877.39 | 208,542 |
| 2024-03-18 | 17,920.00 | 18,000.00 | 17,410.00 | 17,730.00 | 14,919.46 | 200,882 |
| 2024-03-15 | 17,770.00 | 18,100.00 | 17,640.00 | 17,920.00 | 15,079.34 | 260,318 |
| 2024-03-14 | 17,500.00 | 17,830.00 | 17,380.00 | 17,770.00 | 14,953.12 | 186,552 |
| 2024-03-13 | 17,100.00 | 17,550.00 | 17,040.00 | 17,440.00 | 14,675.43 | 103,536 |
| 2024-03-12 | 17,130.00 | 17,230.00 | 16,500.00 | 17,120.00 | 14,406.16 | 88,113 |
| 2024-03-11 | 17,340.00 | 17,500.00 | 17,050.00 | 17,130.00 | 14,414.57 | 129,475 |
| 2024-03-08 | 17,450.00 | 17,450.00 | 17,250.00 | 17,340.00 | 14,591.28 | 88,674 |
| 2024-03-07 | 17,360.00 | 17,420.00 | 17,210.00 | 17,410.00 | 14,650.19 | 93,971 |
| 2024-03-06 | 17,400.00 | 17,500.00 | 17,220.00 | 17,360.00 | 14,608.11 | 134,712 |
| 2024-03-05 | 16,990.00 | 17,450.00 | 16,920.00 | 17,400.00 | 14,641.77 | 219,579 |
| 2024-03-04 | 16,430.00 | 16,940.00 | 16,250.00 | 16,890.00 | 14,212.62 | 143,299 |
| 2024-02-29 | 16,110.00 | 16,500.00 | 16,040.00 | 16,430.00 | 13,825.53 | 134,544 |
| 2024-02-28 | 16,250.00 | 16,250.00 | 15,830.00 | 16,040.00 | 13,497.36 | 78,259 |
| 2024-02-27 | 15,910.00 | 16,360.00 | 15,910.00 | 16,280.00 | 13,699.31 | 126,097 |
| 2024-02-26 | 16,270.00 | 16,280.00 | 15,880.00 | 15,910.00 | 13,387.96 | 123,944 |
| 2024-02-23 | 16,070.00 | 16,410.00 | 15,990.00 | 16,340.00 | 13,749.80 | 144,452 |
| 2024-02-22 | 16,100.00 | 16,100.00 | 15,800.00 | 15,990.00 | 13,455.28 | 48,664 |
| 2024-02-21 | 16,010.00 | 16,250.00 | 15,960.00 | 16,100.00 | 13,547.85 | 47,532 |
| 2024-02-20 | 16,020.00 | 16,130.00 | 15,950.00 | 16,010.00 | 13,472.11 | 95,533 |
| 2024-02-19 | 15,900.00 | 16,200.00 | 15,900.00 | 16,040.00 | 13,497.36 | 61,263 |
| 2024-02-16 | 15,590.00 | 15,960.00 | 15,530.00 | 15,900.00 | 13,379.55 | 59,913 |
| 2024-02-15 | 16,090.00 | 16,100.00 | 15,590.00 | 15,620.00 | 13,143.93 | 106,181 |
| 2024-02-14 | 16,200.00 | 16,310.00 | 16,070.00 | 16,090.00 | 13,539.43 | 65,957 |
| 2024-02-13 | 15,900.00 | 16,230.00 | 15,900.00 | 16,230.00 | 13,657.24 | 117,782 |
| 2024-02-08 | 15,920.00 | 16,190.00 | 15,880.00 | 15,900.00 | 13,379.55 | 87,277 |
| 2024-02-07 | 15,700.00 | 15,980.00 | 15,580.00 | 15,920.00 | 13,396.38 | 83,756 |
| 2024-02-06 | 15,700.00 | 15,910.00 | 15,640.00 | 15,730.00 | 13,236.50 | 81,743 |
| 2024-02-05 | 15,860.00 | 15,990.00 | 15,600.00 | 15,860.00 | 13,345.89 | 83,269 |
| 2024-02-02 | 16,020.00 | 16,040.00 | 15,570.00 | 15,880.00 | 13,362.72 | 170,358 |
| 2024-02-01 | 15,280.00 | 16,280.00 | 15,280.00 | 16,040.00 | 13,497.36 | 346,724 |
| 2024-01-31 | 15,410.00 | 15,510.00 | 15,190.00 | 15,440.00 | 12,992.47 | 126,746 |
| 2024-01-30 | 15,180.00 | 15,920.00 | 15,170.00 | 15,410.00 | 12,967.22 | 496,297 |
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.