Daishin Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 14,910.00 | 15,250.00 | 14,680.00 | 15,160.00 | 12,756.85 | 292,712 |
| 2024-01-26 | 14,300.00 | 14,840.00 | 14,300.00 | 14,820.00 | 12,470.75 | 327,628 |
| 2024-01-25 | 14,210.00 | 14,300.00 | 14,160.00 | 14,290.00 | 12,024.76 | 48,909 |
| 2024-01-24 | 14,140.00 | 14,220.00 | 14,060.00 | 14,200.00 | 11,949.03 | 50,136 |
| 2024-01-23 | 14,000.00 | 14,100.00 | 13,990.00 | 14,100.00 | 11,864.88 | 36,039 |
| 2024-01-22 | 14,040.00 | 14,060.00 | 14,000.00 | 14,000.00 | 11,780.74 | 31,133 |
| 2024-01-19 | 13,960.00 | 14,040.00 | 13,940.00 | 14,040.00 | 11,814.39 | 27,401 |
| 2024-01-18 | 13,930.00 | 14,000.00 | 13,920.00 | 13,960.00 | 11,747.08 | 37,719 |
| 2024-01-17 | 13,960.00 | 14,090.00 | 13,890.00 | 13,990.00 | 11,772.32 | 62,055 |
| 2024-01-16 | 14,040.00 | 14,080.00 | 13,950.00 | 13,960.00 | 11,747.08 | 47,096 |
| 2024-01-15 | 14,090.00 | 14,110.00 | 14,010.00 | 14,040.00 | 11,814.39 | 35,438 |
| 2024-01-12 | 14,060.00 | 14,120.00 | 14,010.00 | 14,090.00 | 11,856.47 | 30,067 |
| 2024-01-11 | 13,980.00 | 14,310.00 | 13,970.00 | 14,100.00 | 11,864.88 | 103,660 |
| 2024-01-10 | 14,070.00 | 14,070.00 | 13,960.00 | 13,980.00 | 11,763.91 | 34,862 |
| 2024-01-09 | 13,980.00 | 14,080.00 | 13,970.00 | 14,000.00 | 11,780.74 | 50,745 |
| 2024-01-08 | 14,000.00 | 14,140.00 | 13,960.00 | 13,980.00 | 11,763.91 | 49,897 |
| 2024-01-05 | 13,960.00 | 13,990.00 | 13,880.00 | 13,950.00 | 11,738.66 | 54,740 |
| 2024-01-04 | 14,020.00 | 14,080.00 | 13,900.00 | 13,960.00 | 11,747.08 | 60,435 |
| 2024-01-03 | 14,020.00 | 14,100.00 | 14,000.00 | 14,020.00 | 11,797.56 | 74,852 |
| 2024-01-02 | 14,270.00 | 14,320.00 | 14,020.00 | 14,020.00 | 11,797.56 | 154,576 |
| 2023-12-28 | 14,300.00 | 14,350.00 | 14,160.00 | 14,300.00 | 12,033.18 | 140,354 |
| 2023-12-27 | 14,400.00 | 14,400.00 | 14,210.00 | 14,320.00 | 12,050.01 | 149,979 |
| 2023-12-26 | 14,410.00 | 14,640.00 | 14,360.00 | 14,500.00 | 12,201.48 | 183,752 |
| 2023-12-22 | 14,490.00 | 14,490.00 | 14,370.00 | 14,410.00 | 12,125.74 | 103,917 |
| 2023-12-21 | 14,300.00 | 14,370.00 | 14,280.00 | 14,370.00 | 12,092.08 | 51,812 |
| 2023-12-20 | 14,290.00 | 14,420.00 | 14,260.00 | 14,350.00 | 12,075.25 | 94,722 |
| 2023-12-19 | 14,330.00 | 14,370.00 | 14,250.00 | 14,290.00 | 12,024.76 | 77,001 |
| 2023-12-18 | 14,350.00 | 14,400.00 | 14,310.00 | 14,380.00 | 12,100.50 | 94,396 |
| 2023-12-15 | 14,200.00 | 14,460.00 | 14,200.00 | 14,350.00 | 12,075.25 | 179,034 |
| 2023-12-14 | 14,310.00 | 14,310.00 | 14,220.00 | 14,260.00 | 11,999.52 | 62,985 |
| 2023-12-13 | 14,180.00 | 14,260.00 | 14,180.00 | 14,210.00 | 11,957.45 | 66,732 |
| 2023-12-12 | 14,180.00 | 14,220.00 | 14,160.00 | 14,180.00 | 11,932.20 | 88,166 |
| 2023-12-11 | 14,220.00 | 14,230.00 | 14,130.00 | 14,160.00 | 11,915.37 | 71,219 |
| 2023-12-08 | 14,340.00 | 14,380.00 | 14,180.00 | 14,230.00 | 11,974.28 | 98,273 |
| 2023-12-07 | 14,380.00 | 14,410.00 | 14,330.00 | 14,340.00 | 12,066.84 | 40,956 |
| 2023-12-06 | 14,380.00 | 14,460.00 | 14,340.00 | 14,380.00 | 12,100.50 | 46,835 |
| 2023-12-05 | 14,420.00 | 14,450.00 | 14,320.00 | 14,370.00 | 12,092.08 | 37,213 |
| 2023-12-04 | 14,390.00 | 14,490.00 | 14,390.00 | 14,410.00 | 12,125.74 | 24,565 |
| 2023-12-01 | 14,420.00 | 14,500.00 | 14,390.00 | 14,390.00 | 12,108.91 | 35,086 |
| 2023-11-30 | 14,540.00 | 14,540.00 | 14,370.00 | 14,420.00 | 12,134.16 | 43,593 |
| 2023-11-29 | 14,550.00 | 14,550.00 | 14,470.00 | 14,550.00 | 12,243.55 | 31,999 |
| 2023-11-28 | 14,560.00 | 14,590.00 | 14,520.00 | 14,550.00 | 12,243.55 | 29,132 |
| 2023-11-27 | 14,570.00 | 14,580.00 | 14,520.00 | 14,580.00 | 12,268.79 | 23,394 |
| 2023-11-24 | 14,530.00 | 14,570.00 | 14,520.00 | 14,550.00 | 12,243.55 | 20,082 |
| 2023-11-23 | 14,520.00 | 14,540.00 | 14,460.00 | 14,530.00 | 12,226.72 | 14,725 |
| 2023-11-22 | 14,450.00 | 14,540.00 | 14,390.00 | 14,530.00 | 12,226.72 | 31,747 |
| 2023-11-21 | 14,390.00 | 14,510.00 | 14,370.00 | 14,510.00 | 12,209.89 | 32,184 |
| 2023-11-20 | 14,350.00 | 14,390.00 | 14,280.00 | 14,390.00 | 12,108.91 | 36,230 |
| 2023-11-17 | 14,260.00 | 14,300.00 | 14,220.00 | 14,300.00 | 12,033.18 | 25,196 |
| 2023-11-16 | 14,220.00 | 14,260.00 | 14,160.00 | 14,260.00 | 11,999.52 | 31,534 |
| 2023-11-15 | 14,150.00 | 14,240.00 | 14,100.00 | 14,220.00 | 11,965.86 | 41,811 |
| 2023-11-14 | 14,090.00 | 14,150.00 | 14,060.00 | 14,080.00 | 11,848.05 | 28,671 |
| 2023-11-13 | 14,070.00 | 14,130.00 | 14,020.00 | 14,090.00 | 11,856.47 | 25,167 |
| 2023-11-10 | 14,070.00 | 14,100.00 | 14,020.00 | 14,070.00 | 11,839.64 | 22,810 |
| 2023-11-09 | 14,100.00 | 14,160.00 | 14,010.00 | 14,070.00 | 11,839.64 | 32,317 |
| 2023-11-08 | 14,230.00 | 14,230.00 | 14,000.00 | 14,100.00 | 11,864.88 | 73,251 |
| 2023-11-07 | 14,370.00 | 14,400.00 | 14,090.00 | 14,230.00 | 11,974.28 | 44,333 |
| 2023-11-06 | 14,210.00 | 14,370.00 | 14,170.00 | 14,370.00 | 12,092.08 | 51,515 |
| 2023-11-03 | 14,050.00 | 14,130.00 | 13,960.00 | 14,070.00 | 11,839.64 | 24,159 |
| 2023-11-02 | 14,120.00 | 14,200.00 | 13,980.00 | 14,050.00 | 11,822.81 | 35,276 |
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.