Daishin Sec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13,470.00	13,900.00	13,360.00	13,870.00	11,671.34	113,140
2023-07-31	13,490.00	13,560.00	13,400.00	13,470.00	11,334.75	59,797
2023-07-28	13,690.00	13,750.00	13,470.00	13,490.00	11,351.58	45,463
2023-07-27	13,200.00	13,690.00	13,200.00	13,690.00	11,519.88	62,978
2023-07-26	13,350.00	13,420.00	13,070.00	13,190.00	11,099.14	141,173
2023-07-25	13,330.00	13,510.00	13,220.00	13,510.00	11,368.41	74,700
2023-07-24	13,510.00	13,580.00	12,650.00	13,390.00	11,267.43	61,205
2023-07-21	13,610.00	13,640.00	13,490.00	13,510.00	11,368.41	40,135
2023-07-20	13,550.00	13,660.00	13,510.00	13,610.00	11,452.56	27,414
2023-07-19	13,640.00	13,740.00	13,550.00	13,640.00	11,477.80	34,967
2023-07-18	13,570.00	13,630.00	13,510.00	13,630.00	11,469.39	25,955
2023-07-17	13,500.00	13,630.00	13,500.00	13,630.00	11,469.39	52,503
2023-07-14	13,300.00	13,600.00	13,300.00	13,500.00	11,359.99	52,274
2023-07-13	13,350.00	13,400.00	13,300.00	13,300.00	11,191.70	38,290
2023-07-12	13,270.00	13,370.00	13,260.00	13,350.00	11,233.77	25,282
2023-07-11	13,220.00	13,340.00	13,220.00	13,270.00	11,166.45	33,108
2023-07-10	13,190.00	13,270.00	13,080.00	13,220.00	11,124.38	31,862
2023-07-07	13,450.00	13,450.00	13,090.00	13,190.00	11,099.14	102,579
2023-07-06	13,520.00	13,610.00	13,180.00	13,480.00	11,343.16	62,025
2023-07-05	13,700.00	13,700.00	13,510.00	13,570.00	11,418.90	54,990
2023-07-04	13,630.00	13,730.00	13,590.00	13,700.00	11,528.29	40,006
2023-07-03	13,500.00	13,670.00	13,490.00	13,630.00	11,469.39	81,414
2023-06-30	13,390.00	13,500.00	13,300.00	13,500.00	11,359.99	28,631
2023-06-29	13,480.00	13,490.00	13,320.00	13,390.00	11,267.43	37,893
2023-06-28	13,520.00	13,620.00	13,480.00	13,480.00	11,343.16	28,534
2023-06-27	13,460.00	13,540.00	13,430.00	13,500.00	11,359.99	33,182
2023-06-26	13,500.00	13,530.00	13,430.00	13,460.00	11,326.34	39,458
2023-06-23	13,710.00	13,870.00	13,500.00	13,550.00	11,402.07	47,559
2023-06-22	13,650.00	13,790.00	13,650.00	13,710.00	11,536.71	39,200
2023-06-21	13,780.00	13,780.00	13,640.00	13,650.00	11,486.22	36,397
2023-06-20	13,750.00	13,790.00	13,710.00	13,790.00	11,604.02	31,674
2023-06-19	13,770.00	13,770.00	13,650.00	13,750.00	11,570.36	33,307
2023-06-16	13,640.00	13,760.00	13,640.00	13,740.00	11,561.95	41,099
2023-06-15	13,700.00	13,720.00	13,570.00	13,600.00	11,444.14	47,894
2023-06-14	13,800.00	13,820.00	13,630.00	13,770.00	11,587.19	46,699
2023-06-13	13,730.00	13,830.00	13,730.00	13,790.00	11,604.02	26,587
2023-06-12	13,790.00	13,800.00	13,670.00	13,710.00	11,536.71	34,154
2023-06-09	13,840.00	13,980.00	13,680.00	13,700.00	11,528.29	96,283
2023-06-08	13,650.00	13,880.00	13,630.00	13,810.00	11,620.85	65,975
2023-06-07	13,650.00	13,810.00	13,610.00	13,630.00	11,469.39	58,331
2023-06-05	13,590.00	13,710.00	13,590.00	13,640.00	11,477.80	50,517
2023-06-02	13,510.00	13,560.00	13,480.00	13,500.00	11,359.99	48,488
2023-06-01	13,450.00	13,520.00	13,380.00	13,500.00	11,359.99	56,777
2023-05-31	13,500.00	13,510.00	13,420.00	13,450.00	11,317.92	69,052
2023-05-30	13,410.00	13,500.00	13,300.00	13,500.00	11,359.99	47,313
2023-05-26	13,380.00	13,380.00	13,280.00	13,300.00	11,191.70	25,773
2023-05-25	13,390.00	13,400.00	13,300.00	13,350.00	11,233.77	38,640
2023-05-24	13,350.00	13,420.00	13,290.00	13,390.00	11,267.43	54,563
2023-05-23	13,370.00	13,380.00	13,310.00	13,370.00	11,250.60	23,662
2023-05-22	13,320.00	13,390.00	13,210.00	13,360.00	11,242.19	46,461
2023-05-19	13,270.00	13,300.00	13,180.00	13,260.00	11,158.04	35,338
2023-05-18	13,240.00	13,240.00	13,150.00	13,210.00	11,115.97	24,250
2023-05-17	13,060.00	13,290.00	13,010.00	13,190.00	11,099.14	33,282
2023-05-16	13,330.00	13,330.00	13,050.00	13,060.00	10,989.74	59,899
2023-05-15	13,400.00	13,410.00	13,250.00	13,280.00	11,174.87	28,936
2023-05-12	13,390.00	13,430.00	13,250.00	13,300.00	11,191.70	44,245
2023-05-11	13,330.00	13,380.00	13,260.00	13,320.00	11,208.53	37,664
2023-05-10	13,430.00	13,430.00	13,200.00	13,330.00	11,216.94	17,392
2023-05-09	13,440.00	13,440.00	13,300.00	13,320.00	11,208.53	19,812
2023-05-08	13,360.00	13,380.00	13,260.00	13,360.00	11,242.19	29,597

← NewerPage 14 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.