Daishin Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 19,900.00 | 20,000.00 | 19,800.00 | 19,900.00 | 14,358.58 | 84,539 |
| 2021-11-19 | 20,150.00 | 20,150.00 | 19,900.00 | 19,900.00 | 14,358.58 | 69,761 |
| 2021-11-18 | 20,050.00 | 20,150.00 | 19,850.00 | 20,150.00 | 14,538.96 | 48,410 |
| 2021-11-17 | 20,200.00 | 20,350.00 | 19,800.00 | 20,050.00 | 14,466.81 | 150,937 |
| 2021-11-16 | 20,400.00 | 20,400.00 | 20,000.00 | 20,150.00 | 14,538.96 | 84,727 |
| 2021-11-15 | 20,350.00 | 20,500.00 | 20,250.00 | 20,400.00 | 14,719.35 | 85,702 |
| 2021-11-12 | 19,950.00 | 20,250.00 | 19,950.00 | 20,200.00 | 14,575.04 | 45,109 |
| 2021-11-11 | 19,900.00 | 20,050.00 | 19,700.00 | 19,950.00 | 14,394.65 | 46,618 |
| 2021-11-10 | 20,200.00 | 20,200.00 | 19,850.00 | 20,000.00 | 14,430.73 | 91,991 |
| 2021-11-09 | 20,400.00 | 20,500.00 | 20,100.00 | 20,200.00 | 14,575.04 | 33,863 |
| 2021-11-08 | 20,150.00 | 20,400.00 | 19,850.00 | 20,400.00 | 14,719.35 | 89,000 |
| 2021-11-05 | 20,500.00 | 20,500.00 | 20,000.00 | 20,250.00 | 14,611.12 | 83,338 |
| 2021-11-04 | 20,450.00 | 20,500.00 | 20,300.00 | 20,350.00 | 14,683.27 | 42,660 |
| 2021-11-03 | 20,800.00 | 20,850.00 | 20,250.00 | 20,300.00 | 14,647.19 | 105,749 |
| 2021-11-02 | 20,900.00 | 20,950.00 | 20,700.00 | 20,750.00 | 14,971.88 | 92,440 |
| 2021-11-01 | 20,900.00 | 21,050.00 | 20,700.00 | 20,700.00 | 14,935.81 | 66,942 |
| 2021-10-29 | 21,050.00 | 21,100.00 | 20,700.00 | 20,800.00 | 15,007.96 | 86,726 |
| 2021-10-28 | 21,200.00 | 21,300.00 | 20,800.00 | 21,050.00 | 15,188.34 | 104,869 |
| 2021-10-27 | 21,300.00 | 21,300.00 | 21,000.00 | 21,200.00 | 15,296.58 | 73,786 |
| 2021-10-26 | 20,900.00 | 21,150.00 | 20,650.00 | 21,100.00 | 15,224.42 | 86,982 |
| 2021-10-25 | 20,900.00 | 20,950.00 | 20,700.00 | 20,750.00 | 14,971.88 | 64,447 |
| 2021-10-22 | 20,900.00 | 21,100.00 | 20,450.00 | 20,900.00 | 15,080.11 | 155,430 |
| 2021-10-21 | 21,450.00 | 21,500.00 | 20,850.00 | 20,850.00 | 15,044.04 | 163,800 |
| 2021-10-20 | 21,050.00 | 21,500.00 | 20,750.00 | 21,450.00 | 15,476.96 | 207,173 |
| 2021-10-19 | 20,450.00 | 21,050.00 | 20,400.00 | 20,950.00 | 15,116.19 | 148,200 |
| 2021-10-18 | 19,950.00 | 20,500.00 | 19,800.00 | 20,400.00 | 14,719.35 | 186,186 |
| 2021-10-15 | 20,000.00 | 20,050.00 | 19,800.00 | 19,900.00 | 14,358.58 | 98,479 |
| 2021-10-14 | 19,800.00 | 20,000.00 | 19,650.00 | 19,950.00 | 14,394.65 | 88,532 |
← NewerPage 21 of 21 · 1,228 trading days
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.