Daishin Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 15,950.00 | 16,200.00 | 15,950.00 | 16,200.00 | 12,515.38 | 37,054 |
| 2022-05-17 | 15,900.00 | 16,000.00 | 15,850.00 | 15,900.00 | 12,283.61 | 46,142 |
| 2022-05-16 | 16,150.00 | 16,250.00 | 16,000.00 | 16,000.00 | 12,360.87 | 26,075 |
| 2022-05-13 | 15,900.00 | 16,150.00 | 15,900.00 | 16,100.00 | 12,438.12 | 32,967 |
| 2022-05-12 | 16,100.00 | 16,300.00 | 15,850.00 | 16,000.00 | 12,360.87 | 40,969 |
| 2022-05-11 | 16,300.00 | 16,450.00 | 16,100.00 | 16,100.00 | 12,438.12 | 55,258 |
| 2022-05-10 | 16,450.00 | 16,450.00 | 16,000.00 | 16,300.00 | 12,592.64 | 76,637 |
| 2022-05-09 | 16,900.00 | 16,900.00 | 16,600.00 | 16,650.00 | 12,863.03 | 31,955 |
| 2022-05-06 | 17,000.00 | 17,050.00 | 16,850.00 | 16,900.00 | 13,056.17 | 46,747 |
| 2022-05-04 | 17,250.00 | 17,300.00 | 17,100.00 | 17,100.00 | 13,210.68 | 26,086 |
| 2022-05-03 | 17,350.00 | 17,350.00 | 17,150.00 | 17,250.00 | 13,326.56 | 46,014 |
| 2022-05-02 | 17,650.00 | 17,650.00 | 17,250.00 | 17,300.00 | 13,365.19 | 30,074 |
| 2022-04-29 | 17,500.00 | 17,800.00 | 17,400.00 | 17,650.00 | 13,635.58 | 25,146 |
| 2022-04-28 | 17,750.00 | 17,750.00 | 17,400.00 | 17,500.00 | 13,519.70 | 29,359 |
| 2022-04-27 | 17,600.00 | 17,900.00 | 17,500.00 | 17,500.00 | 13,519.70 | 45,511 |
| 2022-04-26 | 18,000.00 | 18,100.00 | 17,900.00 | 17,900.00 | 13,828.72 | 58,725 |
| 2022-04-25 | 18,100.00 | 18,200.00 | 17,900.00 | 17,900.00 | 13,828.72 | 85,055 |
| 2022-04-22 | 18,150.00 | 18,300.00 | 18,100.00 | 18,300.00 | 14,137.74 | 67,274 |
| 2022-04-21 | 18,150.00 | 18,350.00 | 18,150.00 | 18,200.00 | 14,060.49 | 75,917 |
| 2022-04-20 | 18,300.00 | 18,400.00 | 18,200.00 | 18,300.00 | 14,137.74 | 84,101 |
| 2022-04-19 | 18,300.00 | 18,400.00 | 18,250.00 | 18,300.00 | 14,137.74 | 88,717 |
| 2022-04-18 | 18,300.00 | 18,350.00 | 18,200.00 | 18,300.00 | 14,137.74 | 70,420 |
| 2022-04-15 | 18,400.00 | 18,400.00 | 18,150.00 | 18,300.00 | 14,137.74 | 69,433 |
| 2022-04-14 | 18,400.00 | 18,400.00 | 18,300.00 | 18,350.00 | 14,176.37 | 74,436 |
| 2022-04-13 | 18,250.00 | 18,350.00 | 18,100.00 | 18,350.00 | 14,176.37 | 69,640 |
| 2022-04-12 | 18,200.00 | 18,350.00 | 18,150.00 | 18,250.00 | 14,099.12 | 73,432 |
| 2022-04-11 | 18,350.00 | 18,400.00 | 18,250.00 | 18,300.00 | 14,137.74 | 105,308 |
| 2022-04-08 | 18,250.00 | 18,500.00 | 18,200.00 | 18,250.00 | 14,099.12 | 233,474 |
| 2022-04-07 | 17,900.00 | 18,200.00 | 17,900.00 | 18,200.00 | 14,060.49 | 103,923 |
| 2022-04-06 | 18,150.00 | 18,150.00 | 17,950.00 | 18,150.00 | 14,021.86 | 68,785 |
| 2022-04-05 | 18,150.00 | 18,200.00 | 18,000.00 | 18,150.00 | 14,021.86 | 77,119 |
| 2022-04-04 | 18,100.00 | 18,250.00 | 18,050.00 | 18,150.00 | 14,021.86 | 87,098 |
| 2022-04-01 | 17,800.00 | 18,200.00 | 17,750.00 | 18,100.00 | 13,983.23 | 123,535 |
| 2022-03-31 | 17,850.00 | 17,950.00 | 17,750.00 | 17,800.00 | 13,751.47 | 74,531 |
| 2022-03-30 | 17,800.00 | 17,900.00 | 17,800.00 | 17,850.00 | 13,790.09 | 53,039 |
| 2022-03-29 | 17,800.00 | 17,900.00 | 17,700.00 | 17,700.00 | 13,674.21 | 61,683 |
| 2022-03-28 | 17,650.00 | 17,900.00 | 17,650.00 | 17,800.00 | 13,751.47 | 88,623 |
| 2022-03-25 | 17,850.00 | 17,900.00 | 17,700.00 | 17,700.00 | 13,674.21 | 74,946 |
| 2022-03-24 | 17,800.00 | 17,800.00 | 17,650.00 | 17,800.00 | 13,751.47 | 46,158 |
| 2022-03-23 | 17,650.00 | 17,800.00 | 17,650.00 | 17,800.00 | 13,751.47 | 44,408 |
| 2022-03-22 | 17,700.00 | 17,750.00 | 17,550.00 | 17,650.00 | 13,635.58 | 72,943 |
| 2022-03-21 | 17,650.00 | 17,700.00 | 17,600.00 | 17,700.00 | 13,674.21 | 75,904 |
| 2022-03-18 | 17,650.00 | 17,750.00 | 17,550.00 | 17,550.00 | 13,558.33 | 80,751 |
| 2022-03-17 | 17,800.00 | 17,900.00 | 17,550.00 | 17,600.00 | 13,596.96 | 103,373 |
| 2022-03-16 | 17,550.00 | 17,750.00 | 17,500.00 | 17,650.00 | 13,635.58 | 71,381 |
| 2022-03-15 | 17,500.00 | 17,700.00 | 17,450.00 | 17,450.00 | 13,481.07 | 66,529 |
| 2022-03-14 | 17,650.00 | 17,750.00 | 17,550.00 | 17,550.00 | 13,558.33 | 71,642 |
| 2022-03-11 | 17,850.00 | 17,950.00 | 17,700.00 | 17,700.00 | 13,674.21 | 79,338 |
| 2022-03-10 | 17,800.00 | 18,000.00 | 17,800.00 | 17,900.00 | 13,828.72 | 75,292 |
| 2022-03-08 | 17,950.00 | 18,050.00 | 17,700.00 | 17,700.00 | 13,674.21 | 164,794 |
| 2022-03-07 | 18,200.00 | 18,500.00 | 18,000.00 | 18,100.00 | 13,983.23 | 270,159 |
| 2022-03-04 | 17,850.00 | 18,150.00 | 17,800.00 | 18,100.00 | 13,983.23 | 150,988 |
| 2022-03-03 | 17,850.00 | 18,050.00 | 17,800.00 | 17,900.00 | 13,828.72 | 113,261 |
| 2022-03-02 | 17,450.00 | 17,850.00 | 17,350.00 | 17,750.00 | 13,712.84 | 177,049 |
| 2022-02-28 | 16,300.00 | 16,950.00 | 16,300.00 | 16,950.00 | 13,094.80 | 55,640 |
| 2022-02-25 | 16,500.00 | 16,500.00 | 16,300.00 | 16,300.00 | 12,592.64 | 30,384 |
| 2022-02-24 | 16,400.00 | 16,600.00 | 16,150.00 | 16,300.00 | 12,592.64 | 39,195 |
| 2022-02-23 | 16,400.00 | 16,550.00 | 16,400.00 | 16,450.00 | 12,708.52 | 21,543 |
| 2022-02-22 | 16,400.00 | 16,450.00 | 16,300.00 | 16,400.00 | 12,669.89 | 55,811 |
| 2022-02-21 | 16,500.00 | 16,750.00 | 16,350.00 | 16,550.00 | 12,785.77 | 40,928 |
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.