Daishin Securities Co Ltd Pref historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	14,800.00	15,200.00	14,750.00	15,000.00	9,711.62	111,548
2022-02-16	14,700.00	14,800.00	14,550.00	14,800.00	9,582.13	33,736
2022-02-15	14,550.00	14,600.00	14,300.00	14,450.00	9,355.52	41,724
2022-02-14	14,800.00	14,900.00	14,450.00	14,450.00	9,355.52	125,019
2022-02-11	15,000.00	15,000.00	14,900.00	14,900.00	9,646.87	20,012
2022-02-10	15,100.00	15,100.00	14,950.00	15,000.00	9,711.62	25,195
2022-02-09	14,950.00	15,100.00	14,950.00	14,950.00	9,679.24	52,131
2022-02-08	14,900.00	14,950.00	14,800.00	14,950.00	9,679.24	35,251
2022-02-07	14,900.00	14,950.00	14,800.00	14,800.00	9,582.13	31,409
2022-02-04	14,900.00	15,000.00	14,750.00	14,900.00	9,646.87	39,033
2022-02-03	14,850.00	15,100.00	14,800.00	14,900.00	9,646.87	45,591
2022-01-28	14,200.00	14,650.00	14,100.00	14,650.00	9,485.01	52,114
2022-01-27	14,300.00	14,400.00	13,850.00	14,250.00	9,226.03	113,252
2022-01-26	14,050.00	14,500.00	14,050.00	14,300.00	9,258.41	47,346
2022-01-25	14,550.00	14,600.00	13,900.00	14,150.00	9,161.29	152,662
2022-01-24	14,850.00	14,950.00	14,450.00	14,550.00	9,420.27	85,698
2022-01-21	14,900.00	15,000.00	14,750.00	14,950.00	9,679.24	55,464
2022-01-20	15,150.00	15,150.00	14,700.00	14,950.00	9,679.24	110,477
2022-01-19	15,150.00	15,400.00	14,950.00	15,100.00	9,776.36	97,932
2022-01-18	15,400.00	15,550.00	15,350.00	15,400.00	9,970.59	37,903
2022-01-17	15,700.00	15,750.00	15,400.00	15,500.00	10,035.34	49,607
2022-01-14	15,800.00	15,800.00	15,200.00	15,700.00	10,164.82	53,239
2022-01-13	15,850.00	15,900.00	15,750.00	15,800.00	10,229.57	32,938
2022-01-12	15,850.00	15,900.00	15,700.00	15,850.00	10,261.94	37,453
2022-01-11	15,800.00	15,950.00	15,750.00	15,800.00	10,229.57	37,624
2022-01-10	15,650.00	15,950.00	15,500.00	15,900.00	10,294.31	53,144
2022-01-07	15,600.00	15,700.00	15,450.00	15,600.00	10,100.08	43,394
2022-01-06	15,600.00	15,600.00	15,200.00	15,450.00	10,002.96	111,739
2022-01-05	15,750.00	16,150.00	15,600.00	15,650.00	10,132.45	100,709
2022-01-04	15,500.00	15,850.00	15,500.00	15,750.00	10,197.20	76,576
2022-01-03	15,800.00	15,800.00	15,450.00	15,600.00	10,100.08	163,834
2021-12-30	16,250.00	16,300.00	15,850.00	15,850.00	10,261.94	191,594
2021-12-29	16,500.00	16,650.00	16,200.00	16,300.00	10,553.29	485,228
2021-12-28	18,100.00	18,100.00	17,800.00	17,900.00	10,650.40	788,358
2021-12-27	17,950.00	18,100.00	17,950.00	18,100.00	10,769.40	381,046
2021-12-24	17,950.00	18,000.00	17,850.00	17,950.00	10,680.15	131,741
2021-12-23	17,850.00	18,000.00	17,800.00	17,900.00	10,650.40	175,813
2021-12-22	18,000.00	18,000.00	17,750.00	17,850.00	10,620.66	141,566
2021-12-21	18,100.00	18,150.00	17,950.00	17,950.00	10,680.15	139,911
2021-12-20	18,100.00	18,250.00	18,000.00	18,100.00	10,769.40	147,823
2021-12-17	18,000.00	18,200.00	17,950.00	18,100.00	10,769.40	98,605
2021-12-16	18,050.00	18,200.00	17,900.00	18,050.00	10,739.65	92,753
2021-12-15	18,100.00	18,200.00	18,000.00	18,050.00	10,739.65	56,395
2021-12-14	18,200.00	18,300.00	18,050.00	18,150.00	10,799.15	53,402
2021-12-13	18,100.00	18,300.00	18,050.00	18,200.00	10,828.90	88,693
2021-12-10	18,250.00	18,300.00	18,050.00	18,100.00	10,769.40	77,772
2021-12-09	18,250.00	18,350.00	18,200.00	18,300.00	10,888.40	42,307
2021-12-08	18,550.00	18,550.00	18,150.00	18,250.00	10,858.65	95,258
2021-12-07	18,550.00	18,600.00	18,350.00	18,450.00	10,977.65	51,874
2021-12-06	18,300.00	18,600.00	18,000.00	18,500.00	11,007.40	129,820
2021-12-03	17,850.00	18,400.00	17,700.00	18,350.00	10,918.15	93,486
2021-12-02	17,350.00	17,700.00	17,200.00	17,700.00	10,531.41	67,349
2021-12-01	17,100.00	17,400.00	16,850.00	17,350.00	10,323.16	90,027
2021-11-30	17,600.00	17,800.00	16,500.00	17,100.00	10,174.41	164,051
2021-11-29	17,250.00	17,550.00	17,150.00	17,500.00	10,412.41	170,633
2021-11-26	17,950.00	18,000.00	17,600.00	17,800.00	10,590.91	107,334
2021-11-25	18,150.00	18,250.00	17,900.00	17,950.00	10,680.15	84,864
2021-11-24	18,150.00	18,300.00	18,050.00	18,150.00	10,799.15	66,482
2021-11-23	18,350.00	18,350.00	18,100.00	18,150.00	10,799.15	109,251
2021-11-22	18,300.00	18,450.00	18,150.00	18,350.00	10,918.15	63,027

← NewerPage 20 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	1,250.0000 KRW
2025-03-25	1,250.0000 KRW
2024-03-25	1,250.0000 KRW
2022-12-29	1,450.0000 KRW
2022-12-28	1,250.0000 KRW
2021-12-29	1,450.0000 KRW
2020-12-29	1,250.0000 KRW
2019-12-27	1,050.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.