Daishin Sec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	14,450.00	14,500.00	14,300.00	14,400.00	11,124.78	87,215
2022-11-10	14,050.00	14,250.00	14,000.00	14,150.00	10,931.64	47,463
2022-11-09	14,100.00	14,200.00	14,000.00	14,150.00	10,931.64	73,564
2022-11-08	14,000.00	14,100.00	13,900.00	14,050.00	10,854.39	70,323
2022-11-07	13,800.00	13,950.00	13,750.00	13,900.00	10,738.50	54,667
2022-11-04	13,800.00	13,850.00	13,700.00	13,750.00	10,622.62	61,104
2022-11-03	13,800.00	13,850.00	13,650.00	13,700.00	10,583.99	55,952
2022-11-02	13,950.00	14,050.00	13,850.00	13,900.00	10,738.50	39,915
2022-11-01	13,900.00	14,000.00	13,850.00	13,950.00	10,777.13	23,992
2022-10-31	14,200.00	14,200.00	13,800.00	13,950.00	10,777.13	35,161
2022-10-28	13,950.00	14,050.00	13,800.00	13,950.00	10,777.13	57,450
2022-10-27	13,400.00	13,900.00	13,400.00	13,850.00	10,699.88	51,423
2022-10-26	13,700.00	13,750.00	13,400.00	13,400.00	10,352.23	48,570
2022-10-25	13,950.00	13,950.00	13,650.00	13,650.00	10,545.37	61,206
2022-10-24	13,950.00	14,100.00	13,850.00	13,900.00	10,738.50	56,520
2022-10-21	13,900.00	13,950.00	13,800.00	13,900.00	10,738.50	40,128
2022-10-20	14,300.00	14,300.00	13,900.00	13,900.00	10,738.50	206,555
2022-10-19	14,300.00	14,450.00	14,200.00	14,300.00	11,047.53	32,957
2022-10-18	14,100.00	14,300.00	14,100.00	14,300.00	11,047.53	51,968
2022-10-17	14,000.00	14,100.00	13,900.00	14,000.00	10,815.76	42,461
2022-10-14	14,050.00	14,300.00	14,050.00	14,150.00	10,931.64	31,006
2022-10-13	13,950.00	14,100.00	13,900.00	13,950.00	10,777.13	24,107
2022-10-12	13,850.00	14,100.00	13,800.00	14,000.00	10,815.76	40,020
2022-10-11	14,000.00	14,050.00	13,800.00	13,850.00	10,699.88	32,872
2022-10-07	14,050.00	14,150.00	14,000.00	14,100.00	10,893.02	14,308
2022-10-06	14,250.00	14,250.00	13,950.00	14,000.00	10,815.76	29,071
2022-10-05	14,100.00	14,300.00	13,950.00	14,050.00	10,854.39	38,237
2022-10-04	13,900.00	14,150.00	13,850.00	14,050.00	10,854.39	39,102
2022-09-30	13,850.00	14,050.00	13,700.00	13,750.00	10,622.62	66,554
2022-09-29	14,300.00	14,300.00	13,950.00	14,100.00	10,893.02	44,059
2022-09-28	14,150.00	14,350.00	13,800.00	13,950.00	10,777.13	80,737
2022-09-27	14,550.00	14,600.00	14,150.00	14,200.00	10,970.27	68,570
2022-09-26	14,900.00	14,900.00	14,550.00	14,550.00	11,240.67	50,265
2022-09-23	15,300.00	15,300.00	14,900.00	14,950.00	11,549.69	20,986
2022-09-22	14,900.00	16,200.00	14,700.00	15,350.00	11,858.71	79,510
2022-09-21	14,850.00	15,000.00	14,850.00	14,950.00	11,549.69	17,757
2022-09-20	14,850.00	15,050.00	14,850.00	14,950.00	11,549.69	13,660
2022-09-19	15,000.00	15,100.00	14,850.00	14,850.00	11,472.43	14,956
2022-09-16	15,200.00	15,200.00	14,850.00	15,000.00	11,588.31	63,141
2022-09-15	15,300.00	15,450.00	15,100.00	15,150.00	11,704.20	19,396
2022-09-14	15,050.00	15,450.00	14,950.00	15,300.00	11,820.08	28,936
2022-09-13	14,950.00	15,500.00	14,950.00	15,300.00	11,820.08	45,625
2022-09-08	15,050.00	15,100.00	14,700.00	14,900.00	11,511.06	88,408
2022-09-07	15,550.00	15,600.00	14,800.00	14,900.00	11,511.06	90,627
2022-09-06	15,400.00	15,500.00	15,200.00	15,500.00	11,974.59	22,622
2022-09-05	15,250.00	15,400.00	15,200.00	15,350.00	11,858.71	25,070
2022-09-02	15,400.00	15,400.00	15,250.00	15,250.00	11,781.45	18,656
2022-09-01	15,400.00	15,400.00	15,250.00	15,250.00	11,781.45	23,605
2022-08-31	15,400.00	15,550.00	15,250.00	15,400.00	11,897.34	15,629
2022-08-30	15,300.00	15,500.00	15,300.00	15,400.00	11,897.34	24,955
2022-08-29	15,150.00	15,450.00	15,150.00	15,350.00	11,858.71	22,588
2022-08-26	15,500.00	15,700.00	15,500.00	15,600.00	12,051.85	10,600
2022-08-25	15,500.00	15,500.00	15,300.00	15,500.00	11,974.59	12,981
2022-08-24	15,300.00	15,350.00	15,200.00	15,300.00	11,820.08	19,380
2022-08-23	15,400.00	15,400.00	15,000.00	15,200.00	11,742.83	38,783
2022-08-22	15,700.00	15,700.00	15,450.00	15,450.00	11,935.96	23,396
2022-08-19	15,900.00	15,900.00	15,650.00	15,700.00	12,129.10	14,704
2022-08-18	15,600.00	15,900.00	15,500.00	15,700.00	12,129.10	20,219
2022-08-17	15,800.00	15,950.00	15,700.00	15,700.00	12,129.10	28,369
2022-08-16	15,800.00	15,950.00	15,650.00	15,800.00	12,206.36	38,449

← NewerPage 17 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.