Daishin Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 17,360.00 | 17,470.00 | 17,320.00 | 17,390.00 | 16,866.34 | 41,497 |
| 2025-04-23 | 17,450.00 | 17,500.00 | 17,350.00 | 17,380.00 | 16,856.64 | 66,343 |
| 2025-04-22 | 17,120.00 | 17,510.00 | 17,120.00 | 17,440.00 | 16,914.83 | 171,345 |
| 2025-04-21 | 16,910.00 | 17,240.00 | 16,880.00 | 17,240.00 | 16,720.85 | 115,060 |
| 2025-04-18 | 16,800.00 | 16,940.00 | 16,780.00 | 16,930.00 | 16,420.19 | 58,646 |
| 2025-04-17 | 16,840.00 | 16,840.00 | 16,630.00 | 16,790.00 | 16,284.40 | 51,552 |
| 2025-04-16 | 16,620.00 | 16,870.00 | 16,520.00 | 16,850.00 | 16,342.60 | 105,040 |
| 2025-04-15 | 16,370.00 | 16,620.00 | 16,320.00 | 16,620.00 | 16,119.52 | 63,905 |
| 2025-04-14 | 16,180.00 | 16,360.00 | 16,140.00 | 16,360.00 | 15,867.35 | 101,084 |
| 2025-04-11 | 16,050.00 | 16,200.00 | 15,980.00 | 16,200.00 | 15,712.17 | 42,652 |
| 2025-04-10 | 16,140.00 | 16,150.00 | 15,820.00 | 16,120.00 | 15,634.58 | 47,308 |
| 2025-04-09 | 15,980.00 | 15,980.00 | 15,560.00 | 15,670.00 | 15,198.13 | 74,461 |
| 2025-04-08 | 15,860.00 | 16,060.00 | 15,820.00 | 15,820.00 | 15,343.61 | 51,431 |
| 2025-04-07 | 16,080.00 | 16,130.00 | 15,770.00 | 15,830.00 | 15,353.31 | 101,343 |
| 2025-04-04 | 16,180.00 | 16,280.00 | 16,140.00 | 16,230.00 | 15,741.27 | 37,937 |
| 2025-04-03 | 16,290.00 | 16,350.00 | 16,170.00 | 16,250.00 | 15,760.67 | 57,164 |
| 2025-04-02 | 16,350.00 | 16,350.00 | 16,200.00 | 16,310.00 | 15,818.86 | 34,226 |
| 2025-04-01 | 16,360.00 | 16,360.00 | 16,150.00 | 16,270.00 | 15,780.06 | 46,454 |
| 2025-03-31 | 16,340.00 | 16,340.00 | 16,160.00 | 16,220.00 | 15,731.57 | 73,895 |
| 2025-03-28 | 16,310.00 | 16,360.00 | 16,210.00 | 16,350.00 | 15,857.65 | 65,124 |
| 2025-03-27 | 16,310.00 | 16,390.00 | 16,170.00 | 16,320.00 | 15,828.56 | 98,411 |
| 2025-03-26 | 16,150.00 | 16,330.00 | 16,000.00 | 16,320.00 | 15,828.56 | 165,659 |
| 2025-03-25 | 16,300.00 | 16,420.00 | 16,110.00 | 16,150.00 | 15,663.68 | 420,808 |
| 2025-03-24 | 17,300.00 | 17,410.00 | 17,270.00 | 17,270.00 | 15,586.09 | 335,105 |
| 2025-03-21 | 17,160.00 | 17,270.00 | 16,910.00 | 17,250.00 | 15,568.04 | 227,189 |
| 2025-03-20 | 17,300.00 | 17,300.00 | 17,150.00 | 17,160.00 | 15,486.81 | 196,857 |
| 2025-03-19 | 17,310.00 | 17,400.00 | 17,240.00 | 17,250.00 | 15,568.04 | 136,646 |
| 2025-03-18 | 17,170.00 | 17,330.00 | 17,150.00 | 17,310.00 | 15,622.19 | 161,050 |
| 2025-03-17 | 16,940.00 | 17,220.00 | 16,790.00 | 17,170.00 | 15,495.84 | 176,392 |
| 2025-03-14 | 16,880.00 | 17,020.00 | 16,860.00 | 16,940.00 | 15,288.26 | 63,545 |
| 2025-03-13 | 16,900.00 | 17,020.00 | 16,820.00 | 16,910.00 | 15,261.19 | 86,839 |
| 2025-03-12 | 16,870.00 | 17,040.00 | 16,860.00 | 16,900.00 | 15,252.16 | 65,645 |
| 2025-03-11 | 16,950.00 | 17,030.00 | 16,840.00 | 16,870.00 | 15,225.09 | 68,027 |
| 2025-03-10 | 17,040.00 | 17,260.00 | 16,840.00 | 17,100.00 | 15,432.66 | 94,979 |
| 2025-03-07 | 16,930.00 | 17,100.00 | 16,820.00 | 16,890.00 | 15,243.14 | 65,298 |
| 2025-03-06 | 16,680.00 | 16,960.00 | 16,680.00 | 16,960.00 | 15,306.31 | 46,818 |
| 2025-03-05 | 16,710.00 | 16,870.00 | 16,570.00 | 16,680.00 | 15,053.61 | 52,773 |
| 2025-03-04 | 16,810.00 | 16,880.00 | 16,670.00 | 16,710.00 | 15,080.69 | 59,393 |
| 2025-02-28 | 17,130.00 | 17,130.00 | 16,900.00 | 16,900.00 | 15,252.16 | 44,710 |
| 2025-02-27 | 17,130.00 | 17,150.00 | 16,990.00 | 17,150.00 | 15,477.79 | 41,449 |
| 2025-02-26 | 17,140.00 | 17,200.00 | 17,000.00 | 17,130.00 | 15,459.74 | 71,741 |
| 2025-02-25 | 17,200.00 | 17,290.00 | 17,140.00 | 17,190.00 | 15,513.89 | 47,837 |
| 2025-02-24 | 17,250.00 | 17,330.00 | 17,150.00 | 17,260.00 | 15,577.06 | 42,559 |
| 2025-02-21 | 17,220.00 | 17,290.00 | 17,160.00 | 17,260.00 | 15,577.06 | 52,077 |
| 2025-02-20 | 17,150.00 | 17,250.00 | 17,110.00 | 17,220.00 | 15,540.96 | 59,752 |
| 2025-02-19 | 16,980.00 | 17,200.00 | 16,980.00 | 17,110.00 | 15,441.69 | 83,444 |
| 2025-02-18 | 16,960.00 | 17,080.00 | 16,950.00 | 17,040.00 | 15,378.51 | 56,262 |
| 2025-02-17 | 16,750.00 | 17,010.00 | 16,750.00 | 16,990.00 | 15,333.39 | 66,438 |
| 2025-02-14 | 16,740.00 | 16,860.00 | 16,720.00 | 16,830.00 | 15,188.99 | 37,646 |
| 2025-02-13 | 16,700.00 | 16,730.00 | 16,560.00 | 16,680.00 | 15,053.61 | 46,142 |
| 2025-02-12 | 16,550.00 | 16,700.00 | 16,550.00 | 16,700.00 | 15,071.66 | 52,185 |
| 2025-02-11 | 16,660.00 | 16,730.00 | 16,500.00 | 16,580.00 | 14,963.36 | 85,745 |
| 2025-02-10 | 16,730.00 | 16,760.00 | 16,600.00 | 16,660.00 | 15,035.56 | 57,534 |
| 2025-02-07 | 16,850.00 | 16,860.00 | 16,600.00 | 16,770.00 | 15,134.84 | 64,961 |
| 2025-02-06 | 16,770.00 | 17,040.00 | 16,740.00 | 16,800.00 | 15,161.91 | 78,813 |
| 2025-02-05 | 16,720.00 | 16,760.00 | 16,580.00 | 16,760.00 | 15,125.81 | 72,769 |
| 2025-02-04 | 16,690.00 | 16,700.00 | 16,580.00 | 16,690.00 | 15,062.64 | 46,671 |
| 2025-02-03 | 16,550.00 | 16,600.00 | 16,320.00 | 16,560.00 | 14,945.31 | 87,076 |
| 2025-01-31 | 16,380.00 | 16,710.00 | 16,360.00 | 16,600.00 | 14,981.41 | 89,353 |
| 2025-01-24 | 16,360.00 | 16,400.00 | 16,280.00 | 16,380.00 | 14,782.86 | 39,718 |
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.