Daishin Sec historical data

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

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

← NewerPage 4 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.