Daishin Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 27,900.00 | 28,300.00 | 27,100.00 | 27,250.00 | 26,429.42 | 224,755 |
| 2025-07-23 | 28,250.00 | 28,450.00 | 27,300.00 | 27,550.00 | 26,720.39 | 272,424 |
| 2025-07-22 | 29,000.00 | 29,300.00 | 27,950.00 | 28,500.00 | 27,641.78 | 388,723 |
| 2025-07-21 | 28,000.00 | 28,450.00 | 27,750.00 | 28,150.00 | 27,302.32 | 223,312 |
| 2025-07-18 | 29,500.00 | 29,500.00 | 28,200.00 | 28,450.00 | 27,593.29 | 339,801 |
| 2025-07-17 | 30,000.00 | 30,050.00 | 28,550.00 | 29,500.00 | 28,611.67 | 303,069 |
| 2025-07-16 | 30,350.00 | 30,500.00 | 29,600.00 | 29,800.00 | 28,902.63 | 469,978 |
| 2025-07-15 | 31,700.00 | 31,850.00 | 30,650.00 | 31,200.00 | 30,260.48 | 431,742 |
| 2025-07-14 | 31,000.00 | 31,950.00 | 30,200.00 | 31,650.00 | 30,696.93 | 522,577 |
| 2025-07-11 | 30,200.00 | 31,500.00 | 29,900.00 | 31,250.00 | 30,308.97 | 817,219 |
| 2025-07-10 | 29,950.00 | 30,950.00 | 29,350.00 | 29,950.00 | 29,048.12 | 693,327 |
| 2025-07-09 | 29,050.00 | 31,550.00 | 27,600.00 | 30,200.00 | 29,290.59 | 2,316,915 |
| 2025-07-08 | 24,550.00 | 27,300.00 | 24,350.00 | 27,200.00 | 26,380.93 | 599,288 |
| 2025-07-07 | 23,850.00 | 24,700.00 | 23,500.00 | 24,550.00 | 23,810.73 | 132,706 |
| 2025-07-04 | 25,550.00 | 25,750.00 | 23,900.00 | 23,950.00 | 23,228.80 | 325,229 |
| 2025-07-03 | 25,250.00 | 25,550.00 | 24,850.00 | 25,550.00 | 24,780.61 | 203,613 |
| 2025-07-02 | 25,200.00 | 25,200.00 | 24,300.00 | 24,850.00 | 24,101.69 | 131,111 |
| 2025-07-01 | 24,650.00 | 25,600.00 | 24,550.00 | 25,150.00 | 24,392.66 | 297,374 |
| 2025-06-30 | 24,600.00 | 24,600.00 | 24,100.00 | 24,400.00 | 23,665.24 | 203,564 |
| 2025-06-27 | 24,500.00 | 24,750.00 | 24,150.00 | 24,400.00 | 23,665.24 | 218,630 |
| 2025-06-26 | 25,100.00 | 25,100.00 | 24,050.00 | 24,500.00 | 23,762.23 | 230,574 |
| 2025-06-25 | 25,500.00 | 25,600.00 | 24,850.00 | 25,300.00 | 24,538.14 | 208,717 |
| 2025-06-24 | 25,100.00 | 25,450.00 | 24,700.00 | 25,200.00 | 24,441.15 | 310,518 |
| 2025-06-23 | 23,500.00 | 24,800.00 | 23,500.00 | 24,550.00 | 23,810.73 | 276,580 |
| 2025-06-20 | 24,250.00 | 24,250.00 | 23,750.00 | 24,000.00 | 23,277.29 | 163,446 |
| 2025-06-19 | 24,650.00 | 24,800.00 | 23,750.00 | 24,150.00 | 23,422.77 | 164,980 |
| 2025-06-18 | 24,250.00 | 24,750.00 | 24,150.00 | 24,500.00 | 23,762.23 | 164,368 |
| 2025-06-17 | 25,350.00 | 25,650.00 | 23,900.00 | 24,450.00 | 23,713.74 | 618,607 |
| 2025-06-16 | 24,350.00 | 25,150.00 | 24,350.00 | 24,800.00 | 24,053.20 | 343,391 |
| 2025-06-13 | 24,950.00 | 25,450.00 | 24,175.00 | 24,650.00 | 23,907.72 | 371,581 |
| 2025-06-12 | 25,100.00 | 25,100.00 | 24,250.00 | 24,400.00 | 23,665.24 | 269,775 |
| 2025-06-11 | 24,950.00 | 24,950.00 | 24,175.00 | 24,800.00 | 24,053.20 | 263,927 |
| 2025-06-10 | 25,800.00 | 25,850.00 | 24,650.00 | 25,000.00 | 24,247.18 | 275,096 |
| 2025-06-09 | 24,950.00 | 26,600.00 | 24,950.00 | 25,400.00 | 24,635.13 | 397,076 |
| 2025-06-05 | 24,800.00 | 25,000.00 | 23,950.00 | 24,250.00 | 23,519.76 | 244,920 |
| 2025-06-04 | 23,550.00 | 24,500.00 | 23,400.00 | 24,000.00 | 23,277.29 | 374,311 |
| 2025-06-02 | 23,300.00 | 24,150.00 | 22,500.00 | 23,100.00 | 22,404.39 | 264,423 |
| 2025-05-30 | 23,450.00 | 23,600.00 | 22,250.00 | 22,950.00 | 22,258.91 | 287,353 |
| 2025-05-29 | 20,800.00 | 22,550.00 | 20,800.00 | 22,550.00 | 21,870.95 | 403,303 |
| 2025-05-28 | 20,700.00 | 20,950.00 | 20,500.00 | 20,600.00 | 19,979.67 | 149,019 |
| 2025-05-27 | 20,750.00 | 20,800.00 | 20,350.00 | 20,650.00 | 20,028.17 | 88,799 |
| 2025-05-26 | 20,800.00 | 20,900.00 | 20,550.00 | 20,750.00 | 20,125.16 | 81,002 |
| 2025-05-23 | 20,650.00 | 21,000.00 | 20,350.00 | 20,750.00 | 20,125.16 | 125,637 |
| 2025-05-22 | 20,550.00 | 20,750.00 | 20,200.00 | 20,600.00 | 19,979.67 | 105,040 |
| 2025-05-21 | 20,100.00 | 20,650.00 | 19,920.00 | 20,600.00 | 19,979.67 | 229,519 |
| 2025-05-20 | 20,100.00 | 20,200.00 | 19,620.00 | 20,100.00 | 19,494.73 | 189,634 |
| 2025-05-19 | 19,750.00 | 20,000.00 | 19,250.00 | 19,360.00 | 18,777.01 | 107,008 |
| 2025-05-16 | 20,000.00 | 20,000.00 | 19,290.00 | 19,960.00 | 19,358.95 | 183,620 |
| 2025-05-15 | 19,870.00 | 20,100.00 | 19,670.00 | 19,880.00 | 19,281.36 | 153,634 |
| 2025-05-14 | 20,000.00 | 20,150.00 | 19,790.00 | 19,870.00 | 19,271.66 | 157,395 |
| 2025-05-13 | 19,590.00 | 20,000.00 | 19,330.00 | 19,880.00 | 19,281.36 | 210,917 |
| 2025-05-12 | 19,000.00 | 19,620.00 | 18,980.00 | 19,410.00 | 18,825.51 | 173,385 |
| 2025-05-09 | 19,210.00 | 19,220.00 | 18,930.00 | 19,000.00 | 18,427.85 | 87,000 |
| 2025-05-08 | 18,320.00 | 19,000.00 | 18,320.00 | 18,930.00 | 18,359.96 | 185,091 |
| 2025-05-07 | 17,920.00 | 18,480.00 | 17,920.00 | 18,320.00 | 17,768.33 | 128,429 |
| 2025-05-02 | 18,020.00 | 18,040.00 | 17,620.00 | 17,920.00 | 17,380.38 | 72,982 |
| 2025-04-30 | 17,600.00 | 18,000.00 | 17,530.00 | 17,930.00 | 17,390.08 | 184,065 |
| 2025-04-29 | 17,370.00 | 17,570.00 | 17,280.00 | 17,560.00 | 17,031.22 | 124,377 |
| 2025-04-28 | 17,290.00 | 17,380.00 | 17,230.00 | 17,290.00 | 16,769.35 | 36,971 |
| 2025-04-25 | 17,400.00 | 17,490.00 | 17,210.00 | 17,330.00 | 16,808.14 | 39,738 |
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.