Daishin Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 27,100.00 | 28,150.00 | 26,650.00 | 27,800.00 | 26,962.86 | 256,920 |
| 2026-01-19 | 27,050.00 | 27,600.00 | 26,800.00 | 26,850.00 | 26,041.47 | 129,420 |
| 2026-01-16 | 27,300.00 | 27,800.00 | 27,000.00 | 27,250.00 | 26,429.42 | 189,385 |
| 2026-01-15 | 26,550.00 | 27,800.00 | 26,550.00 | 27,100.00 | 26,283.94 | 235,362 |
| 2026-01-14 | 26,150.00 | 26,650.00 | 25,800.00 | 26,500.00 | 25,702.01 | 128,355 |
| 2026-01-13 | 26,050.00 | 26,300.00 | 25,750.00 | 26,000.00 | 25,217.06 | 137,575 |
| 2026-01-12 | 25,800.00 | 26,200.00 | 25,500.00 | 25,800.00 | 25,023.09 | 191,657 |
| 2026-01-09 | 26,250.00 | 26,300.00 | 25,800.00 | 25,950.00 | 25,168.57 | 147,158 |
| 2026-01-08 | 26,700.00 | 26,750.00 | 26,100.00 | 26,250.00 | 25,459.54 | 127,404 |
| 2026-01-07 | 27,300.00 | 27,600.00 | 26,450.00 | 26,600.00 | 25,799.00 | 162,039 |
| 2026-01-06 | 26,700.00 | 27,500.00 | 26,650.00 | 27,400.00 | 26,574.91 | 173,945 |
| 2026-01-05 | 26,950.00 | 27,400.00 | 26,500.00 | 26,800.00 | 25,992.97 | 196,538 |
| 2026-01-02 | 27,000.00 | 27,100.00 | 26,350.00 | 27,050.00 | 26,235.45 | 154,359 |
| 2025-12-30 | 27,350.00 | 27,400.00 | 26,900.00 | 27,000.00 | 26,186.95 | 105,106 |
| 2025-12-29 | 27,500.00 | 27,700.00 | 26,750.00 | 27,400.00 | 26,574.91 | 134,771 |
| 2025-12-26 | 27,800.00 | 27,950.00 | 27,500.00 | 27,550.00 | 26,720.39 | 136,603 |
| 2025-12-24 | 27,600.00 | 27,950.00 | 27,450.00 | 27,750.00 | 26,914.37 | 102,740 |
| 2025-12-23 | 27,600.00 | 27,800.00 | 27,450.00 | 27,550.00 | 26,720.39 | 89,985 |
| 2025-12-22 | 27,500.00 | 27,800.00 | 27,300.00 | 27,450.00 | 26,623.40 | 104,496 |
| 2025-12-19 | 27,300.00 | 27,750.00 | 27,150.00 | 27,300.00 | 26,477.92 | 137,335 |
| 2025-12-18 | 26,900.00 | 27,400.00 | 26,750.00 | 27,250.00 | 26,429.42 | 73,673 |
| 2025-12-17 | 27,750.00 | 27,750.00 | 26,950.00 | 27,200.00 | 26,380.93 | 96,298 |
| 2025-12-16 | 27,450.00 | 27,950.00 | 27,150.00 | 27,450.00 | 26,623.40 | 161,074 |
| 2025-12-15 | 27,600.00 | 28,100.00 | 27,350.00 | 27,450.00 | 26,623.40 | 170,245 |
| 2025-12-12 | 26,750.00 | 28,650.00 | 26,700.00 | 28,450.00 | 27,593.29 | 677,679 |
| 2025-12-11 | 26,900.00 | 27,150.00 | 26,500.00 | 26,700.00 | 25,895.98 | 170,298 |
| 2025-12-10 | 27,500.00 | 27,600.00 | 26,750.00 | 26,800.00 | 25,992.97 | 170,056 |
| 2025-12-09 | 27,800.00 | 27,850.00 | 27,250.00 | 27,500.00 | 26,671.89 | 129,107 |
| 2025-12-08 | 28,350.00 | 28,650.00 | 27,600.00 | 27,900.00 | 27,059.85 | 134,025 |
| 2025-12-05 | 27,950.00 | 28,350.00 | 27,600.00 | 28,300.00 | 27,447.80 | 96,034 |
| 2025-12-04 | 28,250.00 | 28,300.00 | 27,800.00 | 28,000.00 | 27,156.84 | 96,420 |
| 2025-12-03 | 27,500.00 | 28,750.00 | 27,400.00 | 28,200.00 | 27,350.82 | 268,671 |
| 2025-12-02 | 27,100.00 | 27,700.00 | 26,900.00 | 27,500.00 | 26,671.89 | 156,773 |
| 2025-12-01 | 27,250.00 | 27,600.00 | 26,800.00 | 27,100.00 | 26,283.94 | 107,012 |
| 2025-11-28 | 27,150.00 | 27,200.00 | 26,800.00 | 27,100.00 | 26,283.94 | 118,236 |
| 2025-11-27 | 26,700.00 | 27,200.00 | 26,600.00 | 27,050.00 | 26,235.45 | 138,847 |
| 2025-11-26 | 26,300.00 | 26,700.00 | 26,000.00 | 26,650.00 | 25,847.49 | 157,395 |
| 2025-11-25 | 26,800.00 | 26,900.00 | 25,900.00 | 26,100.00 | 25,314.05 | 180,159 |
| 2025-11-24 | 27,150.00 | 27,200.00 | 26,400.00 | 26,500.00 | 25,702.01 | 267,742 |
| 2025-11-21 | 26,850.00 | 27,250.00 | 26,600.00 | 27,100.00 | 26,283.94 | 213,535 |
| 2025-11-20 | 27,600.00 | 28,050.00 | 27,250.00 | 27,550.00 | 26,720.39 | 214,546 |
| 2025-11-19 | 27,600.00 | 27,750.00 | 26,600.00 | 27,150.00 | 26,332.43 | 222,942 |
| 2025-11-18 | 28,650.00 | 28,800.00 | 27,300.00 | 27,400.00 | 26,574.91 | 344,103 |
| 2025-11-17 | 29,100.00 | 29,450.00 | 28,200.00 | 29,100.00 | 28,223.71 | 354,656 |
| 2025-11-14 | 29,050.00 | 29,900.00 | 28,750.00 | 28,900.00 | 28,029.74 | 347,013 |
| 2025-11-13 | 29,950.00 | 30,100.00 | 29,300.00 | 29,950.00 | 29,048.12 | 299,698 |
| 2025-11-12 | 28,350.00 | 30,300.00 | 28,150.00 | 30,150.00 | 29,242.10 | 763,374 |
| 2025-11-11 | 28,900.00 | 29,250.00 | 28,000.00 | 28,200.00 | 27,350.82 | 297,054 |
| 2025-11-10 | 28,050.00 | 29,050.00 | 28,050.00 | 28,800.00 | 27,932.75 | 339,626 |
| 2025-11-07 | 28,450.00 | 28,500.00 | 27,150.00 | 27,800.00 | 26,962.86 | 254,810 |
| 2025-11-06 | 28,200.00 | 28,900.00 | 27,300.00 | 28,550.00 | 27,690.28 | 265,258 |
| 2025-11-05 | 28,050.00 | 28,050.00 | 26,950.00 | 27,800.00 | 26,962.86 | 293,448 |
| 2025-11-04 | 29,850.00 | 29,850.00 | 28,000.00 | 28,300.00 | 27,447.80 | 475,375 |
| 2025-11-03 | 29,150.00 | 30,400.00 | 28,800.00 | 29,900.00 | 28,999.62 | 400,769 |
| 2025-10-31 | 28,850.00 | 29,550.00 | 28,450.00 | 29,100.00 | 28,223.71 | 274,116 |
| 2025-10-30 | 28,950.00 | 29,750.00 | 28,550.00 | 28,850.00 | 27,981.24 | 391,933 |
| 2025-10-29 | 28,850.00 | 28,900.00 | 28,000.00 | 28,750.00 | 27,884.25 | 182,604 |
| 2025-10-28 | 28,700.00 | 29,050.00 | 28,150.00 | 28,450.00 | 27,593.29 | 206,077 |
| 2025-10-27 | 29,500.00 | 29,800.00 | 28,550.00 | 28,800.00 | 27,932.75 | 438,585 |
| 2025-10-24 | 28,450.00 | 29,500.00 | 28,350.00 | 28,950.00 | 28,078.23 | 486,089 |
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.