Daishin Sec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	13,360.00	13,380.00	13,260.00	13,360.00	11,242.19	29,597
2023-05-04	13,240.00	13,260.00	13,150.00	13,250.00	11,149.62	15,527
2023-05-03	13,370.00	13,370.00	13,240.00	13,240.00	11,141.21	19,359
2023-05-02	12,910.00	13,420.00	12,910.00	13,400.00	11,275.85	27,624
2023-04-28	13,150.00	13,430.00	13,140.00	13,430.00	11,301.09	42,300
2023-04-27	13,330.00	13,330.00	13,110.00	13,150.00	11,065.48	38,937
2023-04-26	13,490.00	13,500.00	13,190.00	13,250.00	11,149.62	27,433
2023-04-25	13,250.00	13,340.00	13,120.00	13,250.00	11,149.62	32,406
2023-04-24	13,320.00	13,350.00	13,180.00	13,190.00	11,099.14	36,297
2023-04-21	13,340.00	13,400.00	13,320.00	13,320.00	11,208.53	14,981
2023-04-20	13,380.00	13,450.00	13,330.00	13,340.00	11,225.36	28,345
2023-04-19	13,390.00	13,450.00	13,350.00	13,370.00	11,250.60	24,725
2023-04-18	13,360.00	13,420.00	13,270.00	13,330.00	11,216.94	22,127
2023-04-17	13,400.00	13,410.00	13,180.00	13,250.00	11,149.62	47,658
2023-04-14	13,340.00	13,440.00	13,250.00	13,410.00	11,284.26	44,658
2023-04-13	13,150.00	13,290.00	13,120.00	13,200.00	11,107.55	32,389
2023-04-12	13,180.00	13,300.00	13,120.00	13,200.00	11,107.55	41,127
2023-04-11	12,890.00	13,200.00	12,890.00	13,180.00	11,090.72	78,900
2023-04-10	12,890.00	13,100.00	12,870.00	12,950.00	10,897.18	49,023
2023-04-07	12,680.00	12,930.00	12,670.00	12,930.00	10,880.35	32,803
2023-04-06	12,810.00	12,830.00	12,650.00	12,660.00	10,653.15	47,504
2023-04-05	12,750.00	12,890.00	12,720.00	12,810.00	10,779.37	27,934
2023-04-04	12,850.00	12,850.00	12,750.00	12,770.00	10,745.71	41,666
2023-04-03	12,720.00	12,850.00	12,710.00	12,810.00	10,779.37	28,963
2023-03-31	12,650.00	12,800.00	12,570.00	12,800.00	10,770.96	65,703
2023-03-30	12,630.00	12,650.00	12,460.00	12,650.00	10,644.74	34,035
2023-03-29	12,270.00	12,460.00	12,260.00	12,460.00	10,484.85	40,341
2023-03-28	12,450.00	12,450.00	12,250.00	12,250.00	10,308.14	43,817
2023-03-27	12,680.00	12,680.00	12,360.00	12,360.00	10,400.71	35,528
2023-03-24	12,790.00	12,800.00	12,570.00	12,570.00	10,577.42	35,053
2023-03-23	12,610.00	12,720.00	12,430.00	12,720.00	10,703.64	26,345
2023-03-22	12,610.00	12,670.00	12,580.00	12,610.00	10,611.08	20,047
2023-03-21	12,380.00	12,530.00	12,380.00	12,530.00	10,543.76	41,973
2023-03-20	12,480.00	12,620.00	12,380.00	12,380.00	10,417.54	33,374
2023-03-17	12,690.00	12,690.00	12,410.00	12,410.00	10,442.78	66,806
2023-03-16	12,700.00	12,700.00	12,470.00	12,490.00	10,510.10	17,139
2023-03-15	12,620.00	12,720.00	12,590.00	12,610.00	10,611.08	53,704
2023-03-14	12,860.00	12,860.00	12,520.00	12,590.00	10,594.25	52,801
2023-03-13	12,700.00	12,980.00	12,610.00	12,860.00	10,821.45	66,510
2023-03-10	12,850.00	12,880.00	12,770.00	12,780.00	10,754.13	48,910
2023-03-09	13,020.00	13,020.00	12,930.00	12,940.00	10,888.77	27,960
2023-03-08	13,050.00	13,050.00	12,920.00	13,010.00	10,947.67	46,781
2023-03-07	13,120.00	13,140.00	12,930.00	13,060.00	10,989.74	70,062
2023-03-06	13,140.00	13,150.00	13,020.00	13,040.00	10,972.91	27,659
2023-03-03	13,170.00	13,170.00	12,970.00	13,130.00	11,048.65	46,802
2023-03-02	13,190.00	13,250.00	13,030.00	13,120.00	11,040.23	44,568
2023-02-28	13,220.00	13,390.00	13,110.00	13,110.00	11,031.82	66,392
2023-02-27	13,130.00	13,210.00	12,790.00	13,210.00	11,115.97	20,839
2023-02-24	13,190.00	13,200.00	13,120.00	13,130.00	11,048.65	21,372
2023-02-23	13,030.00	13,200.00	13,000.00	13,190.00	11,099.14	27,065
2023-02-22	13,170.00	13,170.00	13,000.00	13,030.00	10,964.50	72,562
2023-02-21	13,240.00	13,390.00	13,170.00	13,170.00	11,082.31	37,740
2023-02-20	13,230.00	13,300.00	13,170.00	13,230.00	11,132.79	17,475
2023-02-17	13,270.00	13,340.00	13,230.00	13,230.00	11,132.79	25,398
2023-02-16	13,330.00	13,380.00	13,170.00	13,290.00	11,183.28	62,854
2023-02-15	13,640.00	13,640.00	13,350.00	13,380.00	11,259.02	50,965
2023-02-14	13,590.00	13,650.00	13,500.00	13,510.00	11,368.41	65,917
2023-02-13	13,650.00	13,650.00	13,420.00	13,590.00	11,435.73	31,831
2023-02-10	13,850.00	13,850.00	13,560.00	13,600.00	11,444.14	79,515
2023-02-09	14,000.00	14,010.00	13,750.00	13,850.00	11,654.51	73,476

← NewerPage 15 of 21 · 1,228 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.