Daishin Sec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	16,550.00	16,800.00	16,550.00	16,650.00	12,863.03	46,913
2022-02-17	16,750.00	17,050.00	16,700.00	16,800.00	12,978.91	42,176
2022-02-16	16,750.00	16,950.00	16,650.00	16,750.00	12,940.28	36,561
2022-02-15	16,800.00	16,800.00	16,450.00	16,650.00	12,863.03	31,556
2022-02-14	16,900.00	16,900.00	16,500.00	16,800.00	12,978.91	39,473
2022-02-11	16,800.00	17,150.00	16,800.00	17,000.00	13,133.42	30,477
2022-02-10	17,250.00	17,250.00	17,000.00	17,250.00	13,326.56	35,782
2022-02-09	17,000.00	17,100.00	16,800.00	17,100.00	13,210.68	46,418
2022-02-08	17,050.00	17,050.00	16,750.00	16,900.00	13,056.17	36,840
2022-02-07	16,850.00	16,850.00	16,650.00	16,800.00	12,978.91	48,584
2022-02-04	16,850.00	16,950.00	16,550.00	16,850.00	13,017.54	73,037
2022-02-03	16,850.00	17,050.00	16,650.00	16,900.00	13,056.17	84,413
2022-01-28	16,300.00	16,850.00	16,200.00	16,650.00	12,863.03	46,557
2022-01-27	16,200.00	16,700.00	15,800.00	16,350.00	12,631.26	132,460
2022-01-26	16,000.00	16,400.00	15,800.00	16,300.00	12,592.64	51,712
2022-01-25	16,750.00	16,800.00	15,550.00	16,150.00	12,476.75	135,829
2022-01-24	17,050.00	17,050.00	16,450.00	16,700.00	12,901.66	91,764
2022-01-21	17,050.00	17,150.00	16,900.00	17,050.00	13,172.05	57,438
2022-01-20	17,150.00	17,250.00	17,000.00	17,100.00	13,210.68	56,226
2022-01-19	17,250.00	17,400.00	17,100.00	17,150.00	13,249.31	55,917
2022-01-18	17,500.00	17,500.00	17,250.00	17,350.00	13,403.82	51,035
2022-01-17	17,600.00	17,650.00	17,250.00	17,500.00	13,519.70	78,949
2022-01-14	17,700.00	17,800.00	17,400.00	17,600.00	13,596.96	64,603
2022-01-13	17,800.00	17,950.00	17,750.00	17,800.00	13,751.47	45,040
2022-01-12	17,800.00	17,900.00	17,750.00	17,900.00	13,828.72	40,216
2022-01-11	17,950.00	17,950.00	17,650.00	17,750.00	13,712.84	57,353
2022-01-10	17,850.00	17,950.00	17,650.00	17,900.00	13,828.72	70,243
2022-01-07	17,500.00	17,900.00	17,350.00	17,850.00	13,790.09	108,448
2022-01-06	17,750.00	17,800.00	17,350.00	17,350.00	13,403.82	247,265
2022-01-05	18,300.00	18,450.00	17,800.00	18,000.00	13,905.98	255,313
2022-01-04	18,400.00	18,550.00	18,200.00	18,300.00	14,137.74	164,235
2022-01-03	18,650.00	18,850.00	18,150.00	18,450.00	14,253.63	160,449
2021-12-30	19,350.00	19,350.00	18,500.00	18,650.00	14,408.14	271,959
2021-12-29	19,700.00	19,800.00	19,250.00	19,350.00	14,948.93	449,884
2021-12-28	20,700.00	21,350.00	20,300.00	21,200.00	15,296.58	801,464
2021-12-27	20,900.00	20,950.00	20,550.00	20,700.00	14,935.81	292,273
2021-12-24	20,900.00	21,000.00	20,750.00	20,850.00	15,044.04	94,413
2021-12-23	20,900.00	21,000.00	20,700.00	20,900.00	15,080.11	119,859
2021-12-22	21,050.00	21,100.00	20,800.00	20,900.00	15,080.11	118,504
2021-12-21	21,050.00	21,200.00	20,850.00	20,950.00	15,116.19	166,655
2021-12-20	21,350.00	21,350.00	20,950.00	21,050.00	15,188.34	151,887
2021-12-17	20,900.00	21,350.00	20,900.00	21,350.00	15,404.81	130,600
2021-12-16	21,100.00	21,250.00	20,800.00	20,950.00	15,116.19	77,648
2021-12-15	20,900.00	21,200.00	20,900.00	21,100.00	15,224.42	59,505
2021-12-14	21,250.00	21,450.00	20,900.00	21,050.00	15,188.34	140,240
2021-12-13	20,950.00	21,400.00	20,950.00	21,400.00	15,440.88	131,852
2021-12-10	20,900.00	21,050.00	20,700.00	21,000.00	15,152.27	182,855
2021-12-09	20,850.00	21,050.00	20,800.00	20,900.00	15,080.11	94,206
2021-12-08	21,000.00	21,100.00	20,700.00	20,850.00	15,044.04	126,467
2021-12-07	20,850.00	20,950.00	20,700.00	20,900.00	15,080.11	74,222
2021-12-06	20,650.00	21,100.00	20,600.00	20,850.00	15,044.04	148,141
2021-12-03	19,700.00	20,850.00	19,700.00	20,800.00	15,007.96	535,379
2021-12-02	19,150.00	19,650.00	19,100.00	19,650.00	14,178.19	151,581
2021-12-01	18,800.00	19,200.00	18,550.00	19,200.00	13,853.50	85,235
2021-11-30	19,150.00	19,300.00	18,500.00	18,750.00	13,528.81	157,244
2021-11-29	19,100.00	19,350.00	18,800.00	19,050.00	13,745.27	144,379
2021-11-26	19,900.00	19,900.00	19,500.00	19,500.00	14,069.96	97,030
2021-11-25	19,950.00	20,050.00	19,800.00	19,900.00	14,358.58	44,065
2021-11-24	19,950.00	20,100.00	19,800.00	20,100.00	14,502.88	101,233
2021-11-23	19,900.00	20,000.00	19,800.00	19,950.00	14,394.65	46,659

← NewerPage 20 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.