Daishin Sec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14,030.00	14,090.00	13,820.00	14,000.00	11,780.74	91,248
2023-02-07	13,840.00	14,230.00	13,650.00	13,750.00	11,570.36	134,596
2023-02-06	13,800.00	13,990.00	13,530.00	13,850.00	11,654.51	172,647
2023-02-03	14,000.00	14,000.00	13,450.00	13,510.00	11,368.41	150,600
2023-02-02	14,190.00	14,230.00	13,750.00	13,850.00	11,654.51	245,652
2023-02-01	13,420.00	14,500.00	13,220.00	14,250.00	11,991.11	445,778
2023-01-31	13,310.00	13,520.00	13,250.00	13,430.00	11,301.09	71,514
2023-01-30	13,390.00	13,400.00	13,240.00	13,330.00	11,216.94	47,922
2023-01-27	13,080.00	13,290.00	12,940.00	13,290.00	11,183.28	86,767
2023-01-26	12,930.00	13,060.00	12,930.00	13,000.00	10,939.25	43,696
2023-01-25	13,030.00	13,100.00	12,960.00	12,960.00	10,905.59	69,620
2023-01-20	12,850.00	13,000.00	12,850.00	13,000.00	10,939.25	39,715
2023-01-19	12,650.00	12,950.00	12,600.00	12,950.00	10,897.18	60,309
2023-01-18	12,950.00	13,000.00	12,650.00	12,750.00	10,728.88	62,279
2023-01-17	13,100.00	13,200.00	12,950.00	12,950.00	10,897.18	36,877
2023-01-16	13,150.00	13,200.00	13,050.00	13,100.00	11,023.40	46,321
2023-01-13	13,000.00	13,100.00	12,900.00	13,100.00	11,023.40	49,501
2023-01-12	13,050.00	13,050.00	12,800.00	13,000.00	10,939.25	34,373
2023-01-11	13,050.00	13,100.00	12,800.00	13,000.00	10,939.25	58,935
2023-01-10	12,950.00	13,150.00	12,800.00	13,050.00	10,981.33	62,371
2023-01-09	12,650.00	13,200.00	12,650.00	13,050.00	10,981.33	99,810
2023-01-06	12,400.00	12,750.00	12,350.00	12,600.00	10,602.66	92,640
2023-01-05	12,250.00	12,550.00	12,200.00	12,500.00	10,518.51	82,984
2023-01-04	11,800.00	12,250.00	11,800.00	12,150.00	10,224.00	76,079
2023-01-03	11,950.00	12,150.00	11,850.00	12,050.00	10,139.85	86,449
2023-01-02	12,700.00	12,700.00	12,200.00	12,200.00	10,266.07	174,556
2022-12-29	13,250.00	13,300.00	12,750.00	12,900.00	10,855.11	129,200
2022-12-28	13,650.00	13,850.00	13,200.00	13,250.00	11,149.62	165,081
2022-12-27	14,700.00	14,750.00	14,550.00	14,650.00	11,317.92	182,128
2022-12-26	14,750.00	14,800.00	14,650.00	14,750.00	11,395.18	113,175
2022-12-23	14,650.00	14,750.00	14,600.00	14,750.00	11,395.18	62,010
2022-12-22	14,750.00	14,800.00	14,650.00	14,700.00	11,356.55	55,059
2022-12-21	14,550.00	14,750.00	14,550.00	14,750.00	11,395.18	68,258
2022-12-20	14,550.00	14,600.00	14,450.00	14,600.00	11,279.29	70,267
2022-12-19	14,500.00	14,550.00	14,400.00	14,550.00	11,240.67	38,159
2022-12-16	14,400.00	14,550.00	14,400.00	14,500.00	11,202.04	53,260
2022-12-15	14,600.00	14,600.00	14,500.00	14,550.00	11,240.67	35,548
2022-12-14	14,600.00	14,650.00	14,550.00	14,600.00	11,279.29	42,181
2022-12-13	14,650.00	14,650.00	14,500.00	14,650.00	11,317.92	57,669
2022-12-12	14,600.00	14,650.00	14,500.00	14,650.00	11,317.92	43,856
2022-12-09	14,400.00	14,750.00	14,350.00	14,750.00	11,395.18	59,341
2022-12-08	14,350.00	14,450.00	14,300.00	14,450.00	11,163.41	50,138
2022-12-07	14,550.00	14,550.00	14,250.00	14,500.00	11,202.04	42,852
2022-12-06	14,450.00	14,550.00	14,400.00	14,500.00	11,202.04	30,197
2022-12-05	14,750.00	14,750.00	14,500.00	14,600.00	11,279.29	41,590
2022-12-02	14,850.00	14,900.00	14,600.00	14,700.00	11,356.55	66,131
2022-12-01	14,750.00	14,850.00	14,650.00	14,850.00	11,472.43	64,896
2022-11-30	14,250.00	14,750.00	14,250.00	14,700.00	11,356.55	83,239
2022-11-29	14,200.00	14,450.00	14,150.00	14,350.00	11,086.15	31,512
2022-11-28	14,400.00	14,450.00	14,150.00	14,300.00	11,047.53	20,251
2022-11-25	14,350.00	14,400.00	14,250.00	14,400.00	11,124.78	62,342
2022-11-24	14,400.00	14,400.00	14,250.00	14,350.00	11,086.15	30,355
2022-11-23	14,150.00	14,300.00	14,100.00	14,250.00	11,008.90	38,827
2022-11-22	14,050.00	14,200.00	14,000.00	14,100.00	10,893.02	27,508
2022-11-21	14,400.00	14,400.00	14,000.00	14,050.00	10,854.39	55,989
2022-11-18	14,250.00	14,450.00	14,250.00	14,300.00	11,047.53	45,373
2022-11-17	14,450.00	14,450.00	14,300.00	14,350.00	11,086.15	27,135
2022-11-16	14,500.00	14,650.00	14,350.00	14,450.00	11,163.41	42,218
2022-11-15	14,550.00	14,650.00	14,400.00	14,500.00	11,202.04	35,400
2022-11-14	14,600.00	14,650.00	14,450.00	14,550.00	11,240.67	54,715

← NewerPage 16 of 21 · 1,223 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.