Daishin Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 17,070.00 | 17,110.00 | 16,870.00 | 17,070.00 | 15,405.59 | 43,946 |
| 2024-10-25 | 16,820.00 | 17,200.00 | 16,820.00 | 17,120.00 | 15,450.71 | 121,675 |
| 2024-10-24 | 16,750.00 | 16,930.00 | 16,750.00 | 16,850.00 | 15,207.04 | 24,598 |
| 2024-10-23 | 16,970.00 | 16,970.00 | 16,810.00 | 16,820.00 | 15,179.96 | 32,582 |
| 2024-10-22 | 16,870.00 | 16,970.00 | 16,750.00 | 16,970.00 | 15,315.34 | 39,807 |
| 2024-10-21 | 16,870.00 | 17,500.00 | 16,850.00 | 16,980.00 | 15,324.36 | 31,991 |
| 2024-10-18 | 16,710.00 | 16,880.00 | 16,700.00 | 16,880.00 | 15,234.11 | 22,073 |
| 2024-10-17 | 17,120.00 | 17,120.00 | 16,700.00 | 16,710.00 | 15,080.69 | 66,769 |
| 2024-10-16 | 16,830.00 | 17,200.00 | 16,690.00 | 17,200.00 | 15,522.91 | 86,093 |
| 2024-10-15 | 16,580.00 | 16,850.00 | 16,580.00 | 16,840.00 | 15,198.01 | 55,213 |
| 2024-10-14 | 16,610.00 | 16,690.00 | 16,580.00 | 16,580.00 | 14,963.36 | 52,307 |
| 2024-10-11 | 16,430.00 | 16,610.00 | 16,430.00 | 16,610.00 | 14,990.44 | 35,204 |
| 2024-10-10 | 16,640.00 | 16,640.00 | 16,490.00 | 16,580.00 | 14,963.36 | 45,349 |
| 2024-10-08 | 16,440.00 | 16,640.00 | 16,350.00 | 16,640.00 | 15,017.51 | 34,522 |
| 2024-10-07 | 16,360.00 | 16,450.00 | 16,290.00 | 16,440.00 | 14,837.01 | 27,498 |
| 2024-10-04 | 16,350.00 | 16,400.00 | 16,220.00 | 16,360.00 | 14,764.82 | 30,965 |
| 2024-10-02 | 16,200.00 | 16,420.00 | 16,150.00 | 16,350.00 | 14,755.79 | 38,008 |
| 2024-09-30 | 16,300.00 | 16,360.00 | 16,260.00 | 16,300.00 | 14,710.67 | 34,491 |
| 2024-09-27 | 16,290.00 | 16,400.00 | 16,210.00 | 16,300.00 | 14,710.67 | 46,342 |
| 2024-09-26 | 16,200.00 | 16,370.00 | 16,200.00 | 16,300.00 | 14,710.67 | 37,338 |
| 2024-09-25 | 16,510.00 | 16,550.00 | 16,060.00 | 16,090.00 | 14,521.14 | 127,111 |
| 2024-09-24 | 16,510.00 | 16,630.00 | 16,490.00 | 16,510.00 | 14,900.19 | 17,772 |
| 2024-09-23 | 16,820.00 | 16,820.00 | 16,510.00 | 16,510.00 | 14,900.19 | 41,779 |
| 2024-09-20 | 16,760.00 | 16,830.00 | 16,690.00 | 16,820.00 | 15,179.96 | 65,464 |
| 2024-09-19 | 16,680.00 | 16,810.00 | 16,670.00 | 16,760.00 | 15,125.81 | 27,664 |
| 2024-09-13 | 16,270.00 | 16,760.00 | 16,270.00 | 16,680.00 | 15,053.61 | 40,875 |
| 2024-09-12 | 16,170.00 | 16,560.00 | 16,170.00 | 16,400.00 | 14,800.91 | 43,090 |
| 2024-09-11 | 16,560.00 | 16,660.00 | 16,060.00 | 16,130.00 | 14,557.24 | 944,675 |
| 2024-09-10 | 16,510.00 | 16,790.00 | 16,510.00 | 16,550.00 | 14,936.29 | 41,479 |
| 2024-09-09 | 16,610.00 | 16,660.00 | 16,360.00 | 16,480.00 | 14,873.11 | 50,535 |
| 2024-09-06 | 16,830.00 | 16,940.00 | 16,450.00 | 16,670.00 | 15,044.59 | 66,791 |
| 2024-09-05 | 16,980.00 | 17,080.00 | 16,800.00 | 16,830.00 | 15,188.99 | 85,711 |
| 2024-09-04 | 16,880.00 | 17,030.00 | 16,770.00 | 16,980.00 | 15,324.36 | 79,529 |
| 2024-09-03 | 17,100.00 | 17,280.00 | 17,010.00 | 17,040.00 | 15,378.51 | 73,323 |
| 2024-09-02 | 16,680.00 | 17,100.00 | 16,680.00 | 17,070.00 | 15,405.59 | 59,357 |
| 2024-08-30 | 16,740.00 | 16,850.00 | 16,680.00 | 16,680.00 | 15,053.61 | 31,661 |
| 2024-08-29 | 16,750.00 | 16,870.00 | 16,630.00 | 16,740.00 | 15,107.76 | 47,352 |
| 2024-08-28 | 16,900.00 | 16,950.00 | 16,650.00 | 16,750.00 | 15,116.79 | 68,179 |
| 2024-08-27 | 16,900.00 | 16,900.00 | 16,740.00 | 16,900.00 | 15,252.16 | 54,320 |
| 2024-08-26 | 16,920.00 | 16,970.00 | 16,830.00 | 16,900.00 | 15,252.16 | 53,071 |
| 2024-08-23 | 16,970.00 | 17,020.00 | 16,880.00 | 16,920.00 | 15,270.21 | 29,400 |
| 2024-08-22 | 17,000.00 | 17,060.00 | 16,820.00 | 16,980.00 | 15,324.36 | 35,139 |
| 2024-08-21 | 17,000.00 | 17,090.00 | 16,910.00 | 17,000.00 | 15,342.41 | 44,355 |
| 2024-08-20 | 16,780.00 | 17,100.00 | 16,780.00 | 17,000.00 | 15,342.41 | 43,894 |
| 2024-08-19 | 16,590.00 | 16,940.00 | 16,560.00 | 16,900.00 | 15,252.16 | 65,628 |
| 2024-08-16 | 16,560.00 | 16,680.00 | 16,500.00 | 16,590.00 | 14,972.39 | 57,941 |
| 2024-08-14 | 16,590.00 | 16,590.00 | 16,310.00 | 16,540.00 | 14,927.26 | 53,950 |
| 2024-08-13 | 16,340.00 | 16,500.00 | 16,260.00 | 16,500.00 | 14,891.16 | 30,030 |
| 2024-08-12 | 16,370.00 | 16,440.00 | 16,320.00 | 16,340.00 | 14,746.77 | 31,104 |
| 2024-08-09 | 16,520.00 | 16,530.00 | 16,350.00 | 16,370.00 | 14,773.84 | 47,185 |
| 2024-08-08 | 16,340.00 | 16,740.00 | 16,120.00 | 16,380.00 | 14,782.86 | 71,871 |
| 2024-08-07 | 16,100.00 | 16,450.00 | 16,050.00 | 16,240.00 | 14,656.52 | 65,643 |
| 2024-08-06 | 15,890.00 | 16,330.00 | 15,890.00 | 16,170.00 | 14,593.34 | 84,142 |
| 2024-08-05 | 16,400.00 | 16,770.00 | 15,100.00 | 15,960.00 | 14,403.82 | 175,279 |
| 2024-08-02 | 17,100.00 | 17,100.00 | 16,650.00 | 16,770.00 | 15,134.84 | 74,605 |
| 2024-08-01 | 16,960.00 | 17,130.00 | 16,800.00 | 17,130.00 | 15,459.74 | 66,806 |
| 2024-07-31 | 16,700.00 | 16,940.00 | 16,600.00 | 16,880.00 | 15,234.11 | 34,931 |
| 2024-07-30 | 16,830.00 | 16,940.00 | 16,700.00 | 16,700.00 | 15,071.66 | 37,496 |
| 2024-07-29 | 16,770.00 | 17,080.00 | 16,770.00 | 16,820.00 | 15,179.96 | 54,761 |
| 2024-07-26 | 16,520.00 | 16,780.00 | 16,520.00 | 16,720.00 | 15,089.71 | 39,329 |
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.