Daishin Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16,280.00 | 16,350.00 | 16,230.00 | 16,290.00 | 14,701.64 | 53,001 |
| 2025-01-22 | 16,240.00 | 16,320.00 | 16,150.00 | 16,280.00 | 14,692.62 | 45,615 |
| 2025-01-21 | 16,260.00 | 16,340.00 | 16,220.00 | 16,270.00 | 14,683.59 | 27,661 |
| 2025-01-20 | 16,220.00 | 16,270.00 | 16,180.00 | 16,260.00 | 14,674.57 | 30,970 |
| 2025-01-17 | 16,040.00 | 16,260.00 | 16,040.00 | 16,160.00 | 14,584.32 | 44,742 |
| 2025-01-16 | 16,220.00 | 16,220.00 | 16,110.00 | 16,110.00 | 14,539.19 | 41,646 |
| 2025-01-15 | 15,990.00 | 16,170.00 | 15,970.00 | 16,090.00 | 14,521.14 | 101,133 |
| 2025-01-14 | 15,910.00 | 16,050.00 | 15,870.00 | 15,970.00 | 14,412.84 | 70,056 |
| 2025-01-13 | 15,900.00 | 16,140.00 | 15,840.00 | 15,910.00 | 14,358.69 | 122,835 |
| 2025-01-10 | 15,840.00 | 15,900.00 | 15,760.00 | 15,900.00 | 14,349.67 | 39,294 |
| 2025-01-09 | 15,810.00 | 15,930.00 | 15,780.00 | 15,840.00 | 14,295.52 | 72,211 |
| 2025-01-08 | 15,860.00 | 15,970.00 | 15,800.00 | 15,810.00 | 14,268.44 | 112,220 |
| 2025-01-07 | 15,930.00 | 16,070.00 | 15,860.00 | 15,910.00 | 14,358.69 | 88,775 |
| 2025-01-06 | 15,870.00 | 15,990.00 | 15,800.00 | 15,930.00 | 14,376.74 | 68,706 |
| 2025-01-03 | 16,030.00 | 16,220.00 | 15,860.00 | 15,860.00 | 14,313.57 | 134,300 |
| 2025-01-02 | 15,950.00 | 16,080.00 | 15,910.00 | 16,020.00 | 14,457.97 | 77,996 |
| 2024-12-30 | 16,210.00 | 16,340.00 | 16,010.00 | 16,070.00 | 14,503.09 | 63,004 |
| 2024-12-27 | 16,450.00 | 16,450.00 | 16,110.00 | 16,350.00 | 14,755.79 | 80,657 |
| 2024-12-26 | 16,800.00 | 16,850.00 | 16,450.00 | 16,640.00 | 15,017.51 | 195,321 |
| 2024-12-24 | 16,460.00 | 16,660.00 | 16,380.00 | 16,630.00 | 15,008.49 | 69,731 |
| 2024-12-23 | 16,390.00 | 16,490.00 | 16,340.00 | 16,460.00 | 14,855.06 | 56,828 |
| 2024-12-20 | 16,340.00 | 16,380.00 | 16,160.00 | 16,380.00 | 14,782.86 | 72,262 |
| 2024-12-19 | 16,250.00 | 16,410.00 | 16,060.00 | 16,340.00 | 14,746.77 | 77,540 |
| 2024-12-18 | 16,090.00 | 16,380.00 | 16,030.00 | 16,300.00 | 14,710.67 | 82,073 |
| 2024-12-17 | 16,550.00 | 16,620.00 | 15,780.00 | 16,080.00 | 14,512.12 | 399,987 |
| 2024-12-16 | 16,780.00 | 16,860.00 | 16,520.00 | 16,540.00 | 14,927.26 | 47,982 |
| 2024-12-13 | 16,550.00 | 16,780.00 | 16,550.00 | 16,780.00 | 15,143.86 | 53,567 |
| 2024-12-12 | 16,510.00 | 16,680.00 | 16,470.00 | 16,550.00 | 14,936.29 | 44,342 |
| 2024-12-11 | 16,290.00 | 16,580.00 | 16,290.00 | 16,510.00 | 14,900.19 | 36,887 |
| 2024-12-10 | 16,000.00 | 16,320.00 | 15,990.00 | 16,290.00 | 14,701.64 | 53,571 |
| 2024-12-09 | 16,310.00 | 16,480.00 | 15,980.00 | 16,000.00 | 14,439.92 | 88,336 |
| 2024-12-06 | 16,430.00 | 16,710.00 | 16,400.00 | 16,600.00 | 14,981.41 | 69,232 |
| 2024-12-05 | 16,770.00 | 16,870.00 | 16,430.00 | 16,430.00 | 14,827.99 | 109,981 |
| 2024-12-04 | 16,860.00 | 17,150.00 | 16,780.00 | 16,820.00 | 15,179.96 | 133,418 |
| 2024-12-03 | 17,150.00 | 17,220.00 | 17,040.00 | 17,120.00 | 15,450.71 | 81,650 |
| 2024-12-02 | 17,050.00 | 17,180.00 | 17,000.00 | 17,150.00 | 15,477.79 | 57,940 |
| 2024-11-29 | 17,050.00 | 17,050.00 | 16,900.00 | 17,050.00 | 15,387.54 | 39,715 |
| 2024-11-28 | 16,940.00 | 17,110.00 | 16,890.00 | 17,050.00 | 15,387.54 | 30,779 |
| 2024-11-27 | 16,970.00 | 17,060.00 | 16,920.00 | 16,940.00 | 15,288.26 | 52,764 |
| 2024-11-26 | 16,870.00 | 16,990.00 | 16,770.00 | 16,970.00 | 15,315.34 | 37,201 |
| 2024-11-25 | 16,770.00 | 16,870.00 | 16,680.00 | 16,870.00 | 15,225.09 | 44,822 |
| 2024-11-22 | 16,660.00 | 16,820.00 | 16,620.00 | 16,770.00 | 15,134.84 | 31,639 |
| 2024-11-21 | 16,500.00 | 16,700.00 | 16,490.00 | 16,660.00 | 15,035.56 | 37,873 |
| 2024-11-20 | 16,450.00 | 16,590.00 | 16,450.00 | 16,500.00 | 14,891.16 | 29,772 |
| 2024-11-19 | 16,370.00 | 16,500.00 | 16,370.00 | 16,500.00 | 14,891.16 | 14,704 |
| 2024-11-18 | 16,360.00 | 16,580.00 | 16,340.00 | 16,370.00 | 14,773.84 | 57,364 |
| 2024-11-15 | 16,500.00 | 16,500.00 | 16,370.00 | 16,370.00 | 14,773.84 | 28,446 |
| 2024-11-14 | 16,300.00 | 16,510.00 | 16,280.00 | 16,510.00 | 14,900.19 | 45,910 |
| 2024-11-13 | 16,630.00 | 16,700.00 | 16,260.00 | 16,290.00 | 14,701.64 | 62,730 |
| 2024-11-12 | 16,850.00 | 16,950.00 | 16,620.00 | 16,630.00 | 15,008.49 | 53,270 |
| 2024-11-11 | 16,760.00 | 16,870.00 | 16,680.00 | 16,870.00 | 15,225.09 | 54,193 |
| 2024-11-08 | 16,900.00 | 17,100.00 | 16,700.00 | 16,780.00 | 15,143.86 | 124,299 |
| 2024-11-07 | 17,240.00 | 17,320.00 | 17,120.00 | 17,130.00 | 15,459.74 | 44,839 |
| 2024-11-06 | 17,160.00 | 17,300.00 | 17,130.00 | 17,240.00 | 15,559.01 | 49,953 |
| 2024-11-05 | 17,200.00 | 17,300.00 | 16,250.00 | 17,230.00 | 15,549.99 | 86,427 |
| 2024-11-04 | 17,250.00 | 17,280.00 | 17,050.00 | 17,200.00 | 15,522.91 | 75,014 |
| 2024-11-01 | 17,180.00 | 17,270.00 | 17,100.00 | 17,250.00 | 15,568.04 | 72,693 |
| 2024-10-31 | 17,080.00 | 17,290.00 | 16,960.00 | 17,200.00 | 15,522.91 | 110,289 |
| 2024-10-30 | 17,070.00 | 17,160.00 | 17,040.00 | 17,090.00 | 15,423.64 | 20,637 |
| 2024-10-29 | 16,980.00 | 17,240.00 | 16,970.00 | 17,070.00 | 15,405.59 | 41,683 |
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.