Daishin Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 24,800.00 | 25,700.00 | 24,800.00 | 25,300.00 | 25,300.00 | 59,338 |
| 2026-07-16 | 26,000.00 | 26,200.00 | 25,550.00 | 25,850.00 | 25,850.00 | 63,915 |
| 2026-07-15 | 26,150.00 | 26,750.00 | 26,050.00 | 26,250.00 | 26,250.00 | 72,926 |
| 2026-07-14 | 26,200.00 | 26,400.00 | 24,900.00 | 25,650.00 | 25,650.00 | 112,686 |
| 2026-07-13 | 27,850.00 | 28,350.00 | 26,100.00 | 26,250.00 | 26,250.00 | 200,200 |
| 2026-07-10 | 26,650.00 | 28,400.00 | 26,650.00 | 27,750.00 | 27,750.00 | 81,597 |
| 2026-07-09 | 27,850.00 | 28,000.00 | 25,950.00 | 26,450.00 | 26,450.00 | 88,606 |
| 2026-07-08 | 28,000.00 | 29,000.00 | 27,300.00 | 27,600.00 | 27,600.00 | 71,372 |
| 2026-07-07 | 28,950.00 | 29,500.00 | 28,000.00 | 28,500.00 | 28,500.00 | 66,485 |
| 2026-07-06 | 29,500.00 | 30,850.00 | 28,700.00 | 29,500.00 | 29,500.00 | 124,361 |
| 2026-07-03 | 27,250.00 | 29,700.00 | 27,050.00 | 29,300.00 | 29,300.00 | 181,139 |
| 2026-07-02 | 27,350.00 | 27,950.00 | 26,900.00 | 27,150.00 | 27,150.00 | 73,959 |
| 2026-07-01 | 27,350.00 | 28,200.00 | 27,200.00 | 27,900.00 | 27,900.00 | 68,973 |
| 2026-06-30 | 27,950.00 | 27,950.00 | 26,850.00 | 27,000.00 | 27,000.00 | 58,905 |
| 2026-06-29 | 25,900.00 | 27,750.00 | 25,750.00 | 27,450.00 | 27,450.00 | 67,465 |
| 2026-06-26 | 27,200.00 | 27,200.00 | 25,400.00 | 26,050.00 | 26,050.00 | 100,258 |
| 2026-06-25 | 27,500.00 | 28,450.00 | 27,350.00 | 27,450.00 | 27,450.00 | 97,089 |
| 2026-06-24 | 26,550.00 | 27,400.00 | 26,250.00 | 27,150.00 | 27,150.00 | 84,899 |
| 2026-06-23 | 28,500.00 | 28,800.00 | 26,850.00 | 26,850.00 | 26,850.00 | 117,730 |
| 2026-06-22 | 28,500.00 | 29,000.00 | 28,000.00 | 28,500.00 | 28,500.00 | 76,346 |
| 2026-06-19 | 29,700.00 | 29,950.00 | 28,550.00 | 29,200.00 | 29,200.00 | 107,533 |
| 2026-06-18 | 30,500.00 | 30,650.00 | 29,500.00 | 29,700.00 | 29,700.00 | 93,084 |
| 2026-06-17 | 31,100.00 | 31,300.00 | 30,050.00 | 30,500.00 | 30,500.00 | 94,268 |
| 2026-06-16 | 29,950.00 | 31,600.00 | 29,800.00 | 31,250.00 | 31,250.00 | 339,832 |
| 2026-06-15 | 30,200.00 | 30,700.00 | 29,450.00 | 29,800.00 | 29,800.00 | 282,153 |
| 2026-06-12 | 29,750.00 | 30,100.00 | 29,000.00 | 29,600.00 | 29,600.00 | 312,477 |
| 2026-06-11 | 28,300.00 | 28,850.00 | 28,050.00 | 28,600.00 | 28,600.00 | 101,802 |
| 2026-06-10 | 29,350.00 | 29,850.00 | 28,500.00 | 29,000.00 | 29,000.00 | 56,562 |
| 2026-06-09 | 28,000.00 | 29,950.00 | 28,000.00 | 29,550.00 | 29,550.00 | 96,547 |
| 2026-06-08 | 28,000.00 | 29,050.00 | 27,350.00 | 27,800.00 | 27,800.00 | 158,556 |
| 2026-06-05 | 30,950.00 | 31,250.00 | 29,450.00 | 30,000.00 | 30,000.00 | 122,445 |
| 2026-06-04 | 30,300.00 | 31,150.00 | 30,200.00 | 30,400.00 | 30,400.00 | 66,302 |
| 2026-06-02 | 30,200.00 | 30,400.00 | 29,500.00 | 30,200.00 | 30,200.00 | 114,437 |
| 2026-06-01 | 30,100.00 | 31,250.00 | 29,800.00 | 30,650.00 | 30,650.00 | 135,655 |
| 2026-05-29 | 31,350.00 | 31,600.00 | 30,050.00 | 30,600.00 | 30,600.00 | 124,009 |
| 2026-05-28 | 31,900.00 | 31,950.00 | 30,150.00 | 31,200.00 | 31,200.00 | 155,408 |
| 2026-05-27 | 33,750.00 | 33,900.00 | 31,700.00 | 31,900.00 | 31,900.00 | 119,906 |
| 2026-05-26 | 34,300.00 | 34,700.00 | 33,000.00 | 33,100.00 | 33,100.00 | 107,381 |
| 2026-05-22 | 34,000.00 | 34,250.00 | 33,350.00 | 33,650.00 | 33,650.00 | 77,087 |
| 2026-05-21 | 32,000.00 | 33,550.00 | 31,700.00 | 33,050.00 | 33,050.00 | 150,468 |
| 2026-05-20 | 32,050.00 | 32,200.00 | 30,450.00 | 30,900.00 | 30,900.00 | 136,361 |
| 2026-05-19 | 33,050.00 | 33,300.00 | 31,650.00 | 32,200.00 | 32,200.00 | 142,059 |
| 2026-05-18 | 33,450.00 | 33,500.00 | 31,450.00 | 33,100.00 | 33,100.00 | 274,351 |
| 2026-05-15 | 36,850.00 | 37,250.00 | 33,000.00 | 33,900.00 | 33,900.00 | 616,882 |
| 2026-05-14 | 35,900.00 | 36,450.00 | 35,300.00 | 35,750.00 | 35,750.00 | 122,550 |
| 2026-05-13 | 36,350.00 | 36,500.00 | 35,650.00 | 35,750.00 | 35,750.00 | 108,081 |
| 2026-05-12 | 39,900.00 | 39,950.00 | 35,550.00 | 36,700.00 | 36,700.00 | 256,546 |
| 2026-05-11 | 41,000.00 | 41,450.00 | 39,000.00 | 39,100.00 | 39,100.00 | 133,858 |
| 2026-05-08 | 39,050.00 | 40,000.00 | 38,800.00 | 39,300.00 | 39,300.00 | 124,454 |
| 2026-05-07 | 41,900.00 | 41,900.00 | 39,050.00 | 39,700.00 | 39,700.00 | 201,024 |
| 2026-05-06 | 42,650.00 | 42,850.00 | 41,000.00 | 42,200.00 | 42,200.00 | 391,887 |
| 2026-05-04 | 38,400.00 | 40,750.00 | 38,250.00 | 39,950.00 | 39,950.00 | 313,306 |
| 2026-04-30 | 38,750.00 | 39,100.00 | 37,800.00 | 37,950.00 | 37,950.00 | 112,708 |
| 2026-04-29 | 38,800.00 | 38,950.00 | 38,500.00 | 38,600.00 | 38,600.00 | 85,371 |
| 2026-04-28 | 39,600.00 | 39,850.00 | 38,850.00 | 38,900.00 | 38,900.00 | 114,115 |
| 2026-04-27 | 39,200.00 | 40,000.00 | 38,400.00 | 39,300.00 | 39,300.00 | 167,225 |
| 2026-04-24 | 38,900.00 | 39,100.00 | 38,600.00 | 38,800.00 | 38,800.00 | 85,654 |
| 2026-04-23 | 39,800.00 | 39,800.00 | 38,350.00 | 39,000.00 | 39,000.00 | 99,861 |
| 2026-04-22 | 39,000.00 | 39,200.00 | 38,400.00 | 39,100.00 | 39,100.00 | 87,435 |
| 2026-04-21 | 39,300.00 | 39,300.00 | 38,900.00 | 39,100.00 | 39,100.00 | 79,820 |
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.