Daishin Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 28,450.00 | 29,500.00 | 28,350.00 | 28,950.00 | 28,078.23 | 486,089 |
| 2025-10-23 | 28,000.00 | 28,250.00 | 27,350.00 | 28,250.00 | 27,399.31 | 175,044 |
| 2025-10-22 | 28,000.00 | 28,250.00 | 27,400.00 | 28,200.00 | 27,350.82 | 230,955 |
| 2025-10-21 | 28,700.00 | 28,950.00 | 27,950.00 | 28,000.00 | 27,156.84 | 391,916 |
| 2025-10-20 | 26,950.00 | 28,600.00 | 26,600.00 | 28,600.00 | 27,738.77 | 490,736 |
| 2025-10-17 | 27,200.00 | 27,300.00 | 26,300.00 | 26,700.00 | 25,895.98 | 820,772 |
| 2025-10-16 | 26,700.00 | 28,000.00 | 26,700.00 | 27,350.00 | 26,526.41 | 302,260 |
| 2025-10-15 | 26,150.00 | 26,750.00 | 26,150.00 | 26,600.00 | 25,799.00 | 156,052 |
| 2025-10-14 | 26,750.00 | 26,800.00 | 25,950.00 | 26,300.00 | 25,508.03 | 137,003 |
| 2025-10-13 | 26,500.00 | 26,750.00 | 25,750.00 | 26,750.00 | 25,944.48 | 144,325 |
| 2025-10-10 | 26,750.00 | 26,900.00 | 26,300.00 | 26,850.00 | 26,041.47 | 166,253 |
| 2025-10-02 | 26,000.00 | 26,700.00 | 25,900.00 | 26,650.00 | 25,847.49 | 237,147 |
| 2025-10-01 | 26,450.00 | 26,450.00 | 25,700.00 | 25,900.00 | 25,120.08 | 173,543 |
| 2025-09-30 | 26,850.00 | 26,850.00 | 26,000.00 | 26,400.00 | 25,605.02 | 169,206 |
| 2025-09-29 | 26,400.00 | 26,950.00 | 26,400.00 | 26,850.00 | 26,041.47 | 210,858 |
| 2025-09-26 | 26,350.00 | 26,550.00 | 25,900.00 | 26,150.00 | 25,362.55 | 178,920 |
| 2025-09-25 | 26,500.00 | 26,550.00 | 26,000.00 | 26,150.00 | 25,362.55 | 303,971 |
| 2025-09-24 | 27,650.00 | 27,700.00 | 26,250.00 | 26,700.00 | 25,895.98 | 466,397 |
| 2025-09-23 | 28,150.00 | 28,300.00 | 27,500.00 | 27,800.00 | 26,962.86 | 185,623 |
| 2025-09-22 | 28,150.00 | 28,300.00 | 27,800.00 | 28,150.00 | 27,302.32 | 189,062 |
| 2025-09-19 | 27,900.00 | 28,100.00 | 27,650.00 | 28,100.00 | 27,253.83 | 136,795 |
| 2025-09-18 | 28,200.00 | 28,400.00 | 27,850.00 | 28,000.00 | 27,156.84 | 179,715 |
| 2025-09-17 | 28,200.00 | 28,250.00 | 27,500.00 | 28,000.00 | 27,156.84 | 198,826 |
| 2025-09-16 | 28,700.00 | 28,750.00 | 28,000.00 | 28,150.00 | 27,302.32 | 250,508 |
| 2025-09-15 | 28,850.00 | 29,500.00 | 28,300.00 | 28,650.00 | 27,787.26 | 427,624 |
| 2025-09-12 | 29,100.00 | 29,150.00 | 28,350.00 | 28,750.00 | 27,884.25 | 191,748 |
| 2025-09-11 | 28,800.00 | 29,150.00 | 27,950.00 | 28,750.00 | 27,884.25 | 390,179 |
| 2025-09-10 | 29,150.00 | 29,275.00 | 28,650.00 | 28,900.00 | 28,029.74 | 532,885 |
| 2025-09-09 | 27,500.00 | 29,000.00 | 27,350.00 | 28,950.00 | 28,078.23 | 584,007 |
| 2025-09-08 | 27,000.00 | 27,500.00 | 26,850.00 | 27,300.00 | 26,477.92 | 171,210 |
| 2025-09-05 | 27,300.00 | 27,450.00 | 26,750.00 | 26,950.00 | 26,138.46 | 83,350 |
| 2025-09-04 | 27,500.00 | 27,500.00 | 26,700.00 | 27,250.00 | 26,429.42 | 163,247 |
| 2025-09-03 | 27,150.00 | 27,450.00 | 26,550.00 | 27,450.00 | 26,623.40 | 210,995 |
| 2025-09-02 | 27,500.00 | 27,500.00 | 26,750.00 | 27,250.00 | 26,429.42 | 204,226 |
| 2025-09-01 | 27,700.00 | 28,600.00 | 27,100.00 | 27,350.00 | 26,526.41 | 340,358 |
| 2025-08-29 | 27,850.00 | 28,050.00 | 27,250.00 | 27,900.00 | 27,059.85 | 260,748 |
| 2025-08-28 | 25,750.00 | 27,700.00 | 25,500.00 | 27,400.00 | 26,574.91 | 413,342 |
| 2025-08-27 | 26,100.00 | 26,100.00 | 25,450.00 | 25,750.00 | 24,974.59 | 55,877 |
| 2025-08-26 | 25,800.00 | 25,850.00 | 25,450.00 | 25,600.00 | 24,829.11 | 97,867 |
| 2025-08-25 | 25,100.00 | 26,000.00 | 25,100.00 | 25,900.00 | 25,120.08 | 165,628 |
| 2025-08-22 | 24,650.00 | 25,150.00 | 24,650.00 | 24,750.00 | 24,004.71 | 67,574 |
| 2025-08-21 | 24,650.00 | 25,050.00 | 24,600.00 | 24,800.00 | 24,053.20 | 85,710 |
| 2025-08-20 | 24,100.00 | 24,800.00 | 23,750.00 | 24,600.00 | 23,859.22 | 131,734 |
| 2025-08-19 | 24,750.00 | 25,000.00 | 24,400.00 | 24,700.00 | 23,956.21 | 79,837 |
| 2025-08-18 | 25,000.00 | 25,100.00 | 24,650.00 | 24,750.00 | 24,004.71 | 78,472 |
| 2025-08-14 | 25,600.00 | 25,700.00 | 25,100.00 | 25,200.00 | 24,441.15 | 69,267 |
| 2025-08-13 | 26,100.00 | 26,150.00 | 25,250.00 | 25,500.00 | 24,732.12 | 126,337 |
| 2025-08-12 | 24,800.00 | 26,550.00 | 24,750.00 | 25,500.00 | 24,732.12 | 394,805 |
| 2025-08-11 | 25,900.00 | 25,950.00 | 24,300.00 | 24,900.00 | 24,150.19 | 283,659 |
| 2025-08-08 | 25,150.00 | 25,250.00 | 24,850.00 | 25,200.00 | 24,441.15 | 67,186 |
| 2025-08-07 | 25,400.00 | 25,400.00 | 24,750.00 | 25,100.00 | 24,344.17 | 116,010 |
| 2025-08-06 | 24,650.00 | 24,900.00 | 24,425.00 | 24,850.00 | 24,101.69 | 84,920 |
| 2025-08-05 | 24,400.00 | 24,800.00 | 24,300.00 | 24,650.00 | 23,907.72 | 196,999 |
| 2025-08-04 | 23,800.00 | 24,100.00 | 23,600.00 | 24,100.00 | 23,374.28 | 134,348 |
| 2025-08-01 | 25,350.00 | 25,350.00 | 23,450.00 | 23,650.00 | 22,937.83 | 403,715 |
| 2025-07-31 | 25,700.00 | 26,000.00 | 25,350.00 | 25,550.00 | 24,780.61 | 284,684 |
| 2025-07-30 | 26,050.00 | 26,150.00 | 25,300.00 | 25,450.00 | 24,683.63 | 133,411 |
| 2025-07-29 | 25,300.00 | 25,800.00 | 25,250.00 | 25,600.00 | 24,829.11 | 152,461 |
| 2025-07-28 | 27,150.00 | 27,150.00 | 25,350.00 | 25,550.00 | 24,780.61 | 393,041 |
| 2025-07-25 | 27,150.00 | 27,950.00 | 27,050.00 | 27,150.00 | 26,332.43 | 154,925 |
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.