Daishin Sec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	38,700.00	39,250.00	38,300.00	38,750.00	38,750.00	62,599
2026-04-17	39,200.00	39,500.00	38,850.00	39,100.00	39,100.00	55,523
2026-04-16	39,800.00	39,950.00	38,850.00	39,200.00	39,200.00	99,996
2026-04-15	39,000.00	39,400.00	38,350.00	39,100.00	39,100.00	132,367
2026-04-14	38,250.00	38,600.00	37,900.00	38,100.00	38,100.00	102,599
2026-04-13	36,800.00	38,300.00	36,550.00	37,250.00	37,250.00	66,423
2026-04-10	37,600.00	37,900.00	37,250.00	37,600.00	37,600.00	89,683
2026-04-09	37,900.00	37,900.00	36,700.00	37,100.00	37,100.00	89,195
2026-04-08	37,700.00	38,350.00	37,350.00	38,150.00	38,150.00	127,756
2026-04-07	36,300.00	36,750.00	35,550.00	36,100.00	36,100.00	61,403
2026-04-06	35,850.00	36,450.00	35,500.00	35,950.00	35,950.00	71,027
2026-04-03	36,000.00	37,000.00	35,850.00	36,100.00	36,100.00	46,314
2026-04-02	37,800.00	38,350.00	35,000.00	35,100.00	35,100.00	135,938
2026-04-01	36,400.00	37,650.00	36,400.00	37,300.00	37,300.00	116,902
2026-03-31	35,150.00	35,900.00	34,900.00	35,250.00	35,250.00	109,231
2026-03-30	36,400.00	36,450.00	35,250.00	36,100.00	36,100.00	175,191
2026-03-27	37,100.00	38,000.00	36,600.00	37,850.00	37,850.00	130,487
2026-03-26	38,800.00	39,350.00	38,150.00	38,200.00	38,200.00	111,550
2026-03-25	39,550.00	40,250.00	39,400.00	39,850.00	38,650.00	200,825
2026-03-24	39,150.00	39,500.00	37,800.00	38,600.00	37,437.64	73,528
2026-03-23	39,800.00	39,800.00	38,000.00	38,100.00	36,952.70	126,846
2026-03-20	40,000.00	40,950.00	39,800.00	40,350.00	39,134.94	190,075
2026-03-19	39,900.00	40,350.00	39,400.00	39,650.00	38,456.02	136,272
2026-03-18	40,100.00	40,700.00	40,000.00	40,700.00	39,474.40	124,985
2026-03-17	40,400.00	40,450.00	39,700.00	39,700.00	38,504.52	96,555
2026-03-16	39,850.00	40,400.00	39,200.00	39,650.00	38,456.02	87,858
2026-03-13	38,900.00	40,150.00	38,450.00	39,850.00	38,650.00	111,069
2026-03-12	40,150.00	40,650.00	39,450.00	39,900.00	38,698.49	131,905
2026-03-11	40,700.00	41,550.00	39,750.00	40,550.00	39,328.92	194,429
2026-03-10	40,000.00	40,100.00	38,500.00	38,950.00	37,777.10	151,079
2026-03-09	37,100.00	38,100.00	36,100.00	37,800.00	36,661.73	156,611
2026-03-06	39,650.00	41,000.00	38,150.00	40,000.00	38,795.48	126,566
2026-03-05	38,750.00	41,300.00	38,750.00	39,900.00	38,698.49	246,061
2026-03-04	38,700.00	40,600.00	35,500.00	36,050.00	34,964.43	522,768
2026-03-03	42,700.00	43,600.00	41,400.00	41,400.00	40,153.33	336,044
2026-02-27	45,600.00	45,750.00	44,550.00	44,850.00	43,499.44	278,912
2026-02-26	46,000.00	48,750.00	45,100.00	46,450.00	45,051.25	570,558
2026-02-25	47,000.00	48,200.00	45,300.00	46,150.00	44,760.29	568,470
2026-02-24	45,100.00	47,050.00	43,150.00	46,850.00	45,439.21	742,723
2026-02-23	51,300.00	51,400.00	46,000.00	46,600.00	45,196.74	767,607
2026-02-20	49,500.00	49,700.00	45,750.00	49,000.00	47,524.47	972,893
2026-02-19	44,650.00	45,600.00	43,550.00	45,400.00	44,032.87	1,082,744
2026-02-13	43,050.00	43,500.00	40,450.00	41,400.00	40,153.33	2,290,058
2026-02-12	35,600.00	36,400.00	35,100.00	36,100.00	35,012.92	272,582
2026-02-11	35,650.00	35,800.00	34,500.00	34,800.00	33,752.07	287,401
2026-02-10	31,850.00	36,250.00	31,400.00	35,500.00	34,430.99	697,123
2026-02-09	30,850.00	31,900.00	30,550.00	31,300.00	30,357.47	216,372
2026-02-06	29,600.00	30,150.00	28,850.00	30,000.00	29,096.61	164,219
2026-02-05	31,300.00	31,550.00	30,350.00	30,600.00	29,678.54	218,390
2026-02-04	31,700.00	31,800.00	30,900.00	31,700.00	30,745.42	243,899
2026-02-03	30,350.00	31,900.00	30,150.00	31,900.00	30,939.40	333,178
2026-02-02	30,900.00	30,900.00	29,100.00	29,450.00	28,563.17	228,816
2026-01-30	31,150.00	31,800.00	30,600.00	31,300.00	30,357.47	365,884
2026-01-29	29,550.00	30,750.00	28,600.00	30,750.00	29,824.03	453,897
2026-01-28	29,650.00	30,000.00	29,100.00	29,300.00	28,417.69	311,952
2026-01-27	29,050.00	29,800.00	28,500.00	29,650.00	28,757.15	269,662
2026-01-26	29,200.00	29,700.00	28,700.00	29,050.00	28,175.22	249,101
2026-01-23	27,900.00	29,900.00	27,850.00	29,400.00	28,514.68	644,561
2026-01-22	27,650.00	28,250.00	27,250.00	27,500.00	26,671.89	232,363
2026-01-21	27,500.00	27,500.00	26,950.00	27,200.00	26,380.93	150,711

← NewerPage 3 of 21 · 1,226 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.