Daishin Securities Co Ltd Pref 2 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	14,150.00	14,150.00	13,850.00	14,000.00	10,330.44	18,380
2022-08-19	14,050.00	14,250.00	14,050.00	14,150.00	10,441.13	4,524
2022-08-18	14,000.00	14,150.00	14,000.00	14,100.00	10,404.23	9,363
2022-08-17	14,100.00	14,150.00	14,000.00	14,150.00	10,441.13	8,890
2022-08-16	13,900.00	14,100.00	13,900.00	14,100.00	10,404.23	11,176
2022-08-12	13,800.00	14,000.00	13,700.00	13,900.00	10,256.65	14,827
2022-08-11	13,650.00	13,800.00	13,600.00	13,750.00	10,145.97	11,006
2022-08-10	13,750.00	13,750.00	13,550.00	13,600.00	10,035.29	22,378
2022-08-09	13,700.00	13,750.00	13,650.00	13,750.00	10,145.97	8,859
2022-08-08	13,600.00	13,650.00	13,550.00	13,650.00	10,072.18	3,790
2022-08-05	13,500.00	13,650.00	13,500.00	13,600.00	10,035.29	9,367
2022-08-04	13,600.00	13,600.00	13,450.00	13,500.00	9,961.50	11,677
2022-08-03	13,600.00	13,650.00	13,450.00	13,550.00	9,998.39	5,334
2022-08-02	13,600.00	13,600.00	13,500.00	13,600.00	10,035.29	3,637
2022-08-01	13,550.00	13,650.00	13,550.00	13,650.00	10,072.18	13,804
2022-07-29	13,550.00	13,600.00	13,450.00	13,550.00	9,998.39	16,779
2022-07-28	13,400.00	13,550.00	13,400.00	13,500.00	9,961.50	4,757
2022-07-27	13,400.00	13,450.00	13,250.00	13,400.00	9,887.71	5,641
2022-07-26	13,400.00	13,450.00	13,250.00	13,350.00	9,850.82	6,971
2022-07-25	13,500.00	13,550.00	13,400.00	13,450.00	9,924.60	14,125
2022-07-22	13,500.00	13,600.00	13,400.00	13,500.00	9,961.50	20,136
2022-07-21	13,250.00	13,500.00	13,200.00	13,500.00	9,961.50	25,274
2022-07-20	13,300.00	13,400.00	13,200.00	13,300.00	9,813.92	8,255
2022-07-19	13,150.00	13,200.00	13,050.00	13,150.00	9,703.24	3,390
2022-07-18	12,850.00	13,150.00	12,850.00	13,100.00	9,666.34	19,572
2022-07-15	13,000.00	13,000.00	12,700.00	12,850.00	9,481.87	30,967
2022-07-14	13,150.00	13,150.00	12,950.00	13,000.00	9,592.55	11,720
2022-07-13	13,100.00	13,150.00	13,050.00	13,100.00	9,666.34	4,554
2022-07-12	13,200.00	13,200.00	13,000.00	13,150.00	9,703.24	8,118
2022-07-11	13,300.00	13,350.00	13,150.00	13,200.00	9,740.13	3,660
2022-07-08	13,200.00	13,300.00	13,150.00	13,300.00	9,813.92	7,728
2022-07-07	13,200.00	13,200.00	13,100.00	13,200.00	9,740.13	3,263
2022-07-06	13,200.00	13,250.00	13,000.00	13,200.00	9,740.13	6,685
2022-07-05	12,900.00	13,200.00	12,900.00	13,200.00	9,740.13	4,766
2022-07-04	13,100.00	13,100.00	12,850.00	12,900.00	9,518.77	12,913
2022-07-01	13,200.00	13,250.00	12,800.00	12,950.00	9,555.66	21,913
2022-06-30	13,250.00	13,250.00	13,050.00	13,200.00	9,740.13	7,934
2022-06-29	13,400.00	13,400.00	13,150.00	13,250.00	9,777.03	4,979
2022-06-28	13,450.00	13,450.00	13,300.00	13,400.00	9,887.71	13,191
2022-06-27	13,450.00	13,450.00	13,050.00	13,400.00	9,887.71	9,357
2022-06-24	12,950.00	13,200.00	12,900.00	13,200.00	9,740.13	31,544
2022-06-23	13,250.00	13,400.00	12,800.00	12,900.00	9,518.77	25,701
2022-06-22	13,750.00	13,800.00	13,200.00	13,250.00	9,777.03	27,859
2022-06-21	13,800.00	13,800.00	13,650.00	13,750.00	10,145.97	8,727
2022-06-20	14,150.00	14,150.00	13,450.00	13,800.00	10,182.87	19,547
2022-06-17	14,100.00	14,150.00	13,800.00	14,150.00	10,441.13	16,097
2022-06-16	14,150.00	14,500.00	14,100.00	14,250.00	10,514.92	10,288
2022-06-15	14,100.00	14,300.00	13,950.00	14,050.00	10,367.34	13,665
2022-06-14	14,150.00	14,400.00	13,900.00	14,200.00	10,478.02	21,810
2022-06-13	14,600.00	14,800.00	14,100.00	14,200.00	10,478.02	36,604
2022-06-10	14,600.00	15,000.00	14,500.00	14,950.00	11,031.44	18,360
2022-06-09	14,500.00	14,600.00	14,400.00	14,600.00	10,773.18	7,797
2022-06-08	14,500.00	14,550.00	14,450.00	14,500.00	10,699.39	6,093
2022-06-07	14,650.00	14,650.00	14,450.00	14,500.00	10,699.39	5,575
2022-06-03	14,550.00	14,700.00	14,450.00	14,600.00	10,773.18	13,054
2022-06-02	14,700.00	14,700.00	14,500.00	14,550.00	10,736.28	10,469
2022-05-31	14,650.00	14,650.00	14,500.00	14,600.00	10,773.18	29,886
2022-05-30	14,550.00	14,700.00	14,500.00	14,600.00	10,773.18	8,697
2022-05-27	14,500.00	14,500.00	14,400.00	14,500.00	10,699.39	4,190
2022-05-26	14,300.00	14,450.00	14,300.00	14,450.00	10,662.49	4,644

← NewerPage 18 of 21 · 1,237 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.