Daishin Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 23,050.00 | 23,800.00 | 22,900.00 | 23,700.00 | 23,700.00 | 31,885 |
| 2026-10-16 | 22,750.00 | 23,900.00 | 22,750.00 | 23,500.00 | 23,500.00 | 34,504 |
| 2026-10-15 | 22,900.00 | 23,300.00 | 22,500.00 | 22,600.00 | 22,600.00 | 70,848 |
| 2026-10-14 | 23,700.00 | 24,200.00 | 23,500.00 | 23,500.00 | 23,500.00 | 49,236 |
| 2026-10-13 | 23,550.00 | 23,700.00 | 23,000.00 | 23,650.00 | 23,650.00 | 98,746 |
| 2026-10-12 | 24,250.00 | 24,300.00 | 23,850.00 | 24,050.00 | 24,050.00 | 56,669 |
| 2026-10-08 | 25,050.00 | 25,150.00 | 24,250.00 | 24,650.00 | 24,650.00 | 80,688 |
| 2026-10-07 | 25,500.00 | 25,500.00 | 25,000.00 | 25,000.00 | 25,000.00 | 29,329 |
| 2026-10-06 | 25,850.00 | 25,850.00 | 25,200.00 | 25,250.00 | 25,250.00 | 35,181 |
| 2026-10-02 | 25,450.00 | 25,550.00 | 25,200.00 | 25,500.00 | 25,500.00 | 15,555 |
| 2026-10-01 | 25,400.00 | 25,500.00 | 25,050.00 | 25,350.00 | 25,350.00 | 23,580 |
| 2026-09-30 | 25,800.00 | 25,900.00 | 25,100.00 | 25,300.00 | 25,300.00 | 66,347 |
| 2026-09-29 | 26,100.00 | 26,150.00 | 25,400.00 | 25,700.00 | 25,700.00 | 78,035 |
| 2026-09-28 | 26,050.00 | 26,250.00 | 25,800.00 | 26,100.00 | 26,100.00 | 33,298 |
| 2026-09-23 | 26,500.00 | 26,700.00 | 25,950.00 | 26,050.00 | 26,050.00 | 69,572 |
| 2026-09-22 | 26,550.00 | 26,850.00 | 26,350.00 | 26,500.00 | 26,500.00 | 56,675 |
| 2026-09-21 | 26,000.00 | 26,450.00 | 25,900.00 | 26,400.00 | 26,400.00 | 42,143 |
| 2026-09-18 | 26,700.00 | 26,700.00 | 25,900.00 | 25,900.00 | 25,900.00 | 93,202 |
| 2026-09-17 | 26,800.00 | 26,800.00 | 26,250.00 | 26,450.00 | 26,450.00 | 53,562 |
| 2026-09-16 | 27,000.00 | 27,000.00 | 26,550.00 | 26,800.00 | 26,800.00 | 50,761 |
| 2026-09-15 | 27,300.00 | 27,400.00 | 26,700.00 | 27,000.00 | 27,000.00 | 83,449 |
| 2026-09-14 | 27,000.00 | 27,500.00 | 26,750.00 | 27,500.00 | 27,500.00 | 157,022 |
| 2026-09-11 | 26,850.00 | 27,400.00 | 26,650.00 | 27,200.00 | 27,200.00 | 41,948 |
| 2026-09-10 | 27,200.00 | 27,350.00 | 26,400.00 | 27,000.00 | 27,000.00 | 111,690 |
| 2026-09-09 | 26,750.00 | 27,350.00 | 26,750.00 | 27,200.00 | 27,200.00 | 68,070 |
| 2026-09-08 | 26,650.00 | 27,100.00 | 26,500.00 | 26,650.00 | 26,650.00 | 42,407 |
| 2026-09-07 | 26,600.00 | 26,900.00 | 26,400.00 | 26,650.00 | 26,650.00 | 56,986 |
| 2026-09-04 | 26,450.00 | 26,900.00 | 26,300.00 | 26,500.00 | 26,500.00 | 37,778 |
| 2026-09-03 | 26,450.00 | 26,750.00 | 26,050.00 | 26,350.00 | 26,350.00 | 94,936 |
| 2026-09-02 | 26,700.00 | 26,850.00 | 26,200.00 | 26,400.00 | 26,400.00 | 63,338 |
| 2026-09-01 | 26,800.00 | 27,100.00 | 26,600.00 | 26,900.00 | 26,900.00 | 26,666 |
| 2026-08-31 | 26,550.00 | 27,100.00 | 26,250.00 | 27,100.00 | 27,100.00 | 42,396 |
| 2026-08-28 | 26,900.00 | 27,000.00 | 26,600.00 | 26,950.00 | 26,950.00 | 27,442 |
| 2026-08-27 | 27,200.00 | 27,450.00 | 26,650.00 | 26,800.00 | 26,800.00 | 34,326 |
| 2026-08-26 | 26,450.00 | 27,000.00 | 26,350.00 | 26,950.00 | 26,950.00 | 40,754 |
| 2026-08-25 | 25,500.00 | 26,500.00 | 25,450.00 | 26,400.00 | 26,400.00 | 40,846 |
| 2026-08-24 | 25,700.00 | 25,950.00 | 25,400.00 | 25,950.00 | 25,950.00 | 48,052 |
| 2026-08-21 | 25,950.00 | 26,100.00 | 25,400.00 | 25,900.00 | 25,900.00 | 50,104 |
| 2026-08-20 | 25,550.00 | 26,300.00 | 25,550.00 | 26,150.00 | 26,150.00 | 66,844 |
| 2026-08-19 | 25,650.00 | 25,850.00 | 25,150.00 | 25,400.00 | 25,400.00 | 83,755 |
| 2026-08-18 | 27,250.00 | 27,250.00 | 26,050.00 | 26,300.00 | 26,300.00 | 78,353 |
| 2026-08-14 | 27,200.00 | 27,350.00 | 26,850.00 | 27,200.00 | 27,200.00 | 53,196 |
| 2026-08-13 | 28,150.00 | 28,550.00 | 26,900.00 | 26,950.00 | 26,950.00 | 139,082 |
| 2026-08-12 | 27,800.00 | 28,300.00 | 27,300.00 | 27,750.00 | 27,750.00 | 150,470 |
| 2026-08-11 | 26,150.00 | 26,550.00 | 26,050.00 | 26,300.00 | 26,300.00 | 45,775 |
| 2026-08-10 | 26,150.00 | 26,500.00 | 25,550.00 | 26,450.00 | 26,450.00 | 49,980 |
| 2026-08-07 | 26,300.00 | 26,550.00 | 25,700.00 | 26,100.00 | 26,100.00 | 55,353 |
| 2026-08-06 | 26,200.00 | 26,750.00 | 26,150.00 | 26,550.00 | 26,550.00 | 77,718 |
| 2026-08-05 | 26,750.00 | 27,000.00 | 26,300.00 | 26,450.00 | 26,450.00 | 24,296 |
| 2026-08-04 | 25,850.00 | 26,450.00 | 25,800.00 | 26,200.00 | 26,200.00 | 36,248 |
| 2026-08-03 | 25,400.00 | 26,200.00 | 25,000.00 | 25,850.00 | 25,850.00 | 63,352 |
| 2026-07-31 | 24,750.00 | 25,950.00 | 24,400.00 | 25,850.00 | 25,850.00 | 106,721 |
| 2026-07-30 | 23,100.00 | 25,050.00 | 23,100.00 | 23,950.00 | 23,950.00 | 82,867 |
| 2026-07-29 | 24,650.00 | 25,250.00 | 22,750.00 | 23,550.00 | 23,550.00 | 138,822 |
| 2026-07-28 | 25,700.00 | 25,850.00 | 24,250.00 | 24,400.00 | 24,400.00 | 133,259 |
| 2026-07-27 | 25,950.00 | 26,450.00 | 25,700.00 | 26,000.00 | 26,000.00 | 55,366 |
| 2026-07-24 | 26,200.00 | 26,550.00 | 25,750.00 | 25,750.00 | 25,750.00 | 58,879 |
| 2026-07-23 | 25,900.00 | 26,350.00 | 25,600.00 | 26,200.00 | 26,200.00 | 58,680 |
| 2026-07-22 | 25,900.00 | 26,400.00 | 25,450.00 | 25,450.00 | 25,450.00 | 74,820 |
| 2026-07-21 | 25,200.00 | 25,700.00 | 25,000.00 | 25,450.00 | 25,450.00 | 55,519 |
Page 1 of 5 · 244 trading daysOlder →
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.