Daishin Sec historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14,140.00	14,140.00	14,000.00	14,070.00	11,839.64	22,199
2023-10-31	14,160.00	14,170.00	13,990.00	14,000.00	11,780.74	31,353
2023-10-30	13,950.00	14,220.00	13,950.00	14,160.00	11,915.37	26,241
2023-10-27	13,880.00	14,160.00	13,880.00	14,100.00	11,864.88	38,303
2023-10-26	13,860.00	14,070.00	13,820.00	13,880.00	11,679.76	40,939
2023-10-25	14,030.00	14,040.00	13,860.00	13,940.00	11,730.25	28,773
2023-10-24	14,090.00	14,130.00	13,790.00	13,960.00	11,747.08	52,459
2023-10-23	14,360.00	14,360.00	14,070.00	14,090.00	11,856.47	47,168
2023-10-20	14,400.00	14,430.00	14,330.00	14,360.00	12,083.67	30,789
2023-10-19	14,670.00	14,670.00	14,420.00	14,440.00	12,150.99	35,958
2023-10-18	14,760.00	14,840.00	14,670.00	14,670.00	12,344.53	170,639
2023-10-17	14,780.00	14,850.00	14,760.00	14,760.00	12,420.26	27,475
2023-10-16	14,760.00	14,800.00	14,710.00	14,770.00	12,428.68	27,356
2023-10-13	14,650.00	14,800.00	14,630.00	14,760.00	12,420.26	27,718
2023-10-12	14,780.00	14,780.00	14,600.00	14,650.00	12,327.70	27,685
2023-10-11	14,670.00	14,790.00	14,670.00	14,770.00	12,428.68	54,435
2023-10-10	14,420.00	14,740.00	14,400.00	14,670.00	12,344.53	65,447
2023-10-06	14,460.00	14,480.00	14,360.00	14,420.00	12,134.16	19,188
2023-10-05	14,450.00	14,590.00	14,350.00	14,460.00	12,167.82	34,996
2023-10-04	14,530.00	14,530.00	14,270.00	14,450.00	12,159.40	46,623
2023-09-27	14,280.00	14,560.00	14,220.00	14,560.00	12,251.96	41,221
2023-09-26	14,540.00	14,540.00	14,270.00	14,350.00	12,075.25	49,218
2023-09-25	14,600.00	14,620.00	14,470.00	14,540.00	12,235.13	34,601
2023-09-22	14,490.00	14,620.00	14,360.00	14,600.00	12,285.62	36,656
2023-09-21	14,680.00	14,730.00	14,490.00	14,570.00	12,260.38	51,307
2023-09-20	14,540.00	14,820.00	14,480.00	14,700.00	12,369.77	58,538
2023-09-19	14,500.00	14,550.00	14,380.00	14,540.00	12,235.13	23,701
2023-09-18	14,450.00	14,550.00	14,400.00	14,500.00	12,201.48	47,365
2023-09-15	14,400.00	14,540.00	14,380.00	14,500.00	12,201.48	76,626
2023-09-14	14,360.00	14,450.00	14,290.00	14,400.00	12,117.33	25,421
2023-09-13	14,380.00	14,450.00	14,300.00	14,350.00	12,075.25	27,874
2023-09-12	14,310.00	14,460.00	14,310.00	14,450.00	12,159.40	56,320
2023-09-11	14,260.00	14,420.00	14,190.00	14,370.00	12,092.08	39,720
2023-09-08	14,240.00	14,320.00	14,210.00	14,260.00	11,999.52	24,970
2023-09-07	14,190.00	14,300.00	14,050.00	14,300.00	12,033.18	74,773
2023-09-06	14,250.00	14,260.00	14,150.00	14,210.00	11,957.45	30,270
2023-09-05	14,200.00	14,370.00	14,140.00	14,250.00	11,991.11	25,967
2023-09-04	14,350.00	14,410.00	14,200.00	14,290.00	12,024.76	28,953
2023-09-01	14,400.00	14,410.00	14,270.00	14,370.00	12,092.08	29,506
2023-08-31	14,200.00	14,400.00	14,160.00	14,400.00	12,117.33	44,268
2023-08-30	14,270.00	14,280.00	14,170.00	14,200.00	11,949.03	27,714
2023-08-29	14,070.00	14,320.00	14,060.00	14,260.00	11,999.52	90,934
2023-08-28	14,120.00	14,190.00	13,310.00	14,080.00	11,848.05	81,431
2023-08-25	14,100.00	14,180.00	14,070.00	14,130.00	11,890.13	19,201
2023-08-24	14,070.00	14,180.00	14,010.00	14,120.00	11,881.71	34,171
2023-08-23	14,000.00	14,070.00	13,970.00	14,070.00	11,839.64	40,270
2023-08-22	13,910.00	14,070.00	13,850.00	14,030.00	11,805.98	54,040
2023-08-21	14,130.00	14,150.00	13,890.00	13,950.00	11,738.66	78,370
2023-08-18	14,060.00	14,130.00	13,990.00	14,130.00	11,890.13	32,635
2023-08-17	14,140.00	14,140.00	13,780.00	14,090.00	11,856.47	68,627
2023-08-16	14,040.00	14,120.00	13,950.00	14,060.00	11,831.22	68,068
2023-08-14	14,000.00	14,050.00	13,960.00	14,040.00	11,814.39	54,753
2023-08-11	13,860.00	13,990.00	13,850.00	13,990.00	11,772.32	40,707
2023-08-10	14,000.00	14,090.00	13,820.00	13,850.00	11,654.51	58,460
2023-08-09	13,930.00	14,000.00	13,840.00	14,000.00	11,780.74	34,150
2023-08-08	14,000.00	14,060.00	13,850.00	13,930.00	11,721.83	52,185
2023-08-07	13,960.00	14,030.00	13,760.00	14,000.00	11,780.74	52,764
2023-08-04	13,880.00	14,120.00	13,800.00	13,960.00	11,747.08	100,311
2023-08-03	13,630.00	13,820.00	13,550.00	13,820.00	11,629.27	34,622
2023-08-02	13,670.00	13,860.00	13,670.00	13,750.00	11,570.36	55,803

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.