Daishin Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 15,500.00 | 15,850.00 | 15,450.00 | 15,800.00 | 12,206.36 | 27,957 |
| 2022-08-11 | 15,250.00 | 15,550.00 | 15,250.00 | 15,500.00 | 11,974.59 | 32,548 |
| 2022-08-10 | 15,200.00 | 15,250.00 | 15,150.00 | 15,150.00 | 11,704.20 | 46,787 |
| 2022-08-09 | 15,300.00 | 15,350.00 | 15,200.00 | 15,300.00 | 11,820.08 | 40,943 |
| 2022-08-08 | 15,200.00 | 15,300.00 | 15,100.00 | 15,300.00 | 11,820.08 | 30,514 |
| 2022-08-05 | 15,200.00 | 15,300.00 | 15,100.00 | 15,200.00 | 11,742.83 | 43,859 |
| 2022-08-04 | 15,250.00 | 15,350.00 | 15,150.00 | 15,200.00 | 11,742.83 | 23,211 |
| 2022-08-03 | 15,250.00 | 15,300.00 | 15,000.00 | 15,300.00 | 11,820.08 | 49,714 |
| 2022-08-02 | 15,400.00 | 15,450.00 | 15,150.00 | 15,250.00 | 11,781.45 | 43,610 |
| 2022-08-01 | 15,450.00 | 15,500.00 | 15,300.00 | 15,500.00 | 11,974.59 | 23,210 |
| 2022-07-29 | 15,650.00 | 15,650.00 | 15,350.00 | 15,450.00 | 11,935.96 | 36,457 |
| 2022-07-28 | 15,450.00 | 15,650.00 | 15,450.00 | 15,550.00 | 12,013.22 | 27,112 |
| 2022-07-27 | 15,350.00 | 15,500.00 | 15,250.00 | 15,450.00 | 11,935.96 | 32,438 |
| 2022-07-26 | 15,300.00 | 15,350.00 | 15,200.00 | 15,350.00 | 11,858.71 | 22,438 |
| 2022-07-25 | 15,400.00 | 15,400.00 | 15,200.00 | 15,350.00 | 11,858.71 | 36,934 |
| 2022-07-22 | 15,350.00 | 15,500.00 | 15,250.00 | 15,400.00 | 11,897.34 | 34,105 |
| 2022-07-21 | 15,150.00 | 15,400.00 | 15,000.00 | 15,350.00 | 11,858.71 | 31,802 |
| 2022-07-20 | 15,050.00 | 15,350.00 | 15,000.00 | 15,050.00 | 11,626.94 | 39,152 |
| 2022-07-19 | 14,550.00 | 15,000.00 | 14,500.00 | 14,900.00 | 11,511.06 | 23,499 |
| 2022-07-18 | 14,200.00 | 14,700.00 | 14,200.00 | 14,650.00 | 11,317.92 | 49,368 |
| 2022-07-15 | 14,300.00 | 14,350.00 | 14,000.00 | 14,150.00 | 10,931.64 | 33,784 |
| 2022-07-14 | 14,300.00 | 14,450.00 | 14,250.00 | 14,300.00 | 11,047.53 | 31,877 |
| 2022-07-13 | 14,250.00 | 14,550.00 | 14,200.00 | 14,400.00 | 11,124.78 | 43,527 |
| 2022-07-12 | 14,600.00 | 14,650.00 | 14,200.00 | 14,200.00 | 10,970.27 | 55,014 |
| 2022-07-11 | 14,900.00 | 15,000.00 | 14,600.00 | 14,650.00 | 11,317.92 | 40,102 |
| 2022-07-08 | 14,950.00 | 15,050.00 | 14,850.00 | 14,900.00 | 11,511.06 | 34,379 |
| 2022-07-07 | 15,000.00 | 15,050.00 | 14,900.00 | 14,900.00 | 11,511.06 | 18,473 |
| 2022-07-06 | 15,100.00 | 15,100.00 | 14,750.00 | 14,950.00 | 11,549.69 | 19,154 |
| 2022-07-05 | 14,650.00 | 15,000.00 | 14,650.00 | 14,950.00 | 11,549.69 | 14,570 |
| 2022-07-04 | 14,750.00 | 14,950.00 | 14,550.00 | 14,700.00 | 11,356.55 | 28,315 |
| 2022-07-01 | 15,000.00 | 15,150.00 | 14,800.00 | 14,850.00 | 11,472.43 | 19,376 |
| 2022-06-30 | 15,000.00 | 15,150.00 | 14,800.00 | 15,150.00 | 11,704.20 | 20,482 |
| 2022-06-29 | 14,950.00 | 15,050.00 | 14,850.00 | 14,950.00 | 11,549.69 | 16,212 |
| 2022-06-28 | 15,150.00 | 15,200.00 | 14,950.00 | 15,100.00 | 11,665.57 | 19,737 |
| 2022-06-27 | 15,150.00 | 15,150.00 | 14,800.00 | 15,100.00 | 11,665.57 | 30,328 |
| 2022-06-24 | 14,400.00 | 15,000.00 | 14,350.00 | 15,000.00 | 11,588.31 | 45,528 |
| 2022-06-23 | 14,600.00 | 14,850.00 | 14,550.00 | 14,550.00 | 11,240.67 | 68,943 |
| 2022-06-22 | 15,400.00 | 15,400.00 | 14,700.00 | 14,750.00 | 11,395.18 | 71,497 |
| 2022-06-21 | 15,000.00 | 15,200.00 | 14,850.00 | 15,200.00 | 11,742.83 | 36,072 |
| 2022-06-20 | 15,550.00 | 15,600.00 | 14,900.00 | 14,950.00 | 11,549.69 | 72,483 |
| 2022-06-17 | 15,900.00 | 16,000.00 | 15,500.00 | 15,500.00 | 11,974.59 | 153,462 |
| 2022-06-16 | 16,200.00 | 16,400.00 | 16,150.00 | 16,200.00 | 12,515.38 | 31,041 |
| 2022-06-15 | 16,050.00 | 16,400.00 | 15,900.00 | 15,950.00 | 12,322.24 | 64,240 |
| 2022-06-14 | 16,250.00 | 16,400.00 | 16,000.00 | 16,400.00 | 12,669.89 | 83,077 |
| 2022-06-13 | 17,250.00 | 17,300.00 | 16,400.00 | 16,450.00 | 12,708.52 | 74,688 |
| 2022-06-10 | 17,250.00 | 17,950.00 | 17,250.00 | 17,650.00 | 13,635.58 | 194,573 |
| 2022-06-09 | 16,200.00 | 17,250.00 | 16,150.00 | 17,250.00 | 13,326.56 | 173,986 |
| 2022-06-08 | 16,200.00 | 16,400.00 | 16,200.00 | 16,250.00 | 12,554.01 | 14,560 |
| 2022-06-07 | 16,450.00 | 16,450.00 | 16,200.00 | 16,200.00 | 12,515.38 | 32,247 |
| 2022-06-03 | 16,400.00 | 16,450.00 | 16,350.00 | 16,450.00 | 12,708.52 | 13,991 |
| 2022-06-02 | 16,400.00 | 16,450.00 | 16,250.00 | 16,350.00 | 12,631.26 | 17,423 |
| 2022-05-31 | 16,600.00 | 16,650.00 | 16,200.00 | 16,400.00 | 12,669.89 | 125,394 |
| 2022-05-30 | 16,550.00 | 16,600.00 | 16,400.00 | 16,550.00 | 12,785.77 | 18,003 |
| 2022-05-27 | 16,400.00 | 16,600.00 | 16,200.00 | 16,300.00 | 12,592.64 | 21,676 |
| 2022-05-26 | 16,250.00 | 16,600.00 | 16,100.00 | 16,100.00 | 12,438.12 | 41,324 |
| 2022-05-25 | 16,350.00 | 16,450.00 | 16,250.00 | 16,400.00 | 12,669.89 | 22,529 |
| 2022-05-24 | 16,450.00 | 16,450.00 | 16,250.00 | 16,350.00 | 12,631.26 | 31,226 |
| 2022-05-23 | 16,250.00 | 16,250.00 | 16,000.00 | 16,250.00 | 12,554.01 | 19,436 |
| 2022-05-20 | 16,200.00 | 16,350.00 | 16,100.00 | 16,100.00 | 12,438.12 | 31,554 |
| 2022-05-19 | 15,900.00 | 16,150.00 | 15,850.00 | 16,100.00 | 12,438.12 | 43,593 |
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.