Daishin Information & Communications Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 1,190.00 | 1,215.00 | 1,185.00 | 1,200.00 | 5,329.73 | 88,664 |
| 2022-07-21 | 1,175.00 | 1,200.00 | 1,160.00 | 1,195.00 | 5,307.53 | 70,734 |
| 2022-07-20 | 1,180.00 | 1,185.00 | 1,160.00 | 1,170.00 | 5,196.49 | 44,129 |
| 2022-07-19 | 1,140.00 | 1,160.00 | 1,135.00 | 1,160.00 | 5,152.08 | 59,769 |
| 2022-07-18 | 1,140.00 | 1,165.00 | 1,130.00 | 1,160.00 | 5,152.08 | 45,969 |
| 2022-07-15 | 1,150.00 | 1,155.00 | 1,115.00 | 1,125.00 | 4,996.63 | 31,812 |
| 2022-07-14 | 1,145.00 | 1,150.00 | 1,100.00 | 1,150.00 | 5,107.66 | 55,138 |
| 2022-07-13 | 1,100.00 | 1,140.00 | 1,095.00 | 1,135.00 | 5,041.04 | 54,662 |
| 2022-07-12 | 1,140.00 | 1,140.00 | 1,100.00 | 1,110.00 | 4,930.00 | 44,327 |
| 2022-07-11 | 1,155.00 | 1,155.00 | 1,130.00 | 1,145.00 | 5,085.45 | 62,496 |
| 2022-07-08 | 1,150.00 | 1,170.00 | 1,125.00 | 1,150.00 | 5,107.66 | 69,735 |
| 2022-07-07 | 1,100.00 | 1,135.00 | 1,100.00 | 1,115.00 | 4,952.21 | 51,672 |
| 2022-07-06 | 1,110.00 | 1,120.00 | 1,080.00 | 1,095.00 | 4,863.38 | 73,615 |
| 2022-07-05 | 1,060.00 | 1,105.00 | 1,060.00 | 1,100.00 | 4,885.59 | 121,899 |
| 2022-07-04 | 1,065.00 | 1,090.00 | 1,010.00 | 1,055.00 | 4,685.72 | 80,737 |
| 2022-07-01 | 1,115.00 | 1,145.00 | 1,060.00 | 1,060.00 | 4,707.93 | 143,364 |
| 2022-06-30 | 1,155.00 | 1,155.00 | 1,100.00 | 1,115.00 | 4,952.21 | 102,278 |
| 2022-06-29 | 1,130.00 | 1,165.00 | 1,105.00 | 1,155.00 | 5,129.87 | 65,272 |
| 2022-06-28 | 1,115.00 | 1,140.00 | 1,095.00 | 1,135.00 | 5,041.04 | 95,562 |
| 2022-06-27 | 1,065.00 | 1,110.00 | 1,065.00 | 1,105.00 | 4,907.80 | 103,535 |
| 2022-06-24 | 1,000.00 | 1,060.00 | 998.00 | 1,045.00 | 4,641.31 | 129,925 |
| 2022-06-23 | 1,045.00 | 1,065.00 | 999.00 | 999.00 | 4,437.00 | 178,882 |
| 2022-06-22 | 1,130.00 | 1,135.00 | 1,040.00 | 1,055.00 | 4,685.72 | 143,271 |
| 2022-06-21 | 1,090.00 | 1,135.00 | 1,090.00 | 1,115.00 | 4,952.21 | 135,505 |
| 2022-06-20 | 1,180.00 | 1,180.00 | 1,085.00 | 1,090.00 | 4,841.18 | 157,778 |
| 2022-06-17 | 1,100.00 | 1,175.00 | 1,090.00 | 1,175.00 | 5,218.70 | 122,120 |
| 2022-06-16 | 1,180.00 | 1,200.00 | 1,140.00 | 1,140.00 | 5,063.25 | 134,959 |
| 2022-06-15 | 1,185.00 | 1,205.00 | 1,145.00 | 1,160.00 | 5,152.08 | 166,581 |
| 2022-06-14 | 1,150.00 | 1,230.00 | 1,150.00 | 1,210.00 | 5,374.15 | 253,846 |
| 2022-06-13 | 1,250.00 | 1,280.00 | 1,185.00 | 1,200.00 | 5,329.73 | 459,600 |
| 2022-06-10 | 1,335.00 | 1,345.00 | 1,310.00 | 1,330.00 | 5,907.12 | 82,252 |
| 2022-06-09 | 1,345.00 | 1,365.00 | 1,315.00 | 1,340.00 | 5,951.54 | 160,024 |
| 2022-06-08 | 1,375.00 | 1,400.00 | 1,350.00 | 1,360.00 | 6,040.37 | 82,972 |
| 2022-06-07 | 1,425.00 | 1,425.00 | 1,370.00 | 1,375.00 | 6,106.99 | 102,865 |
| 2022-06-03 | 1,425.00 | 1,445.00 | 1,425.00 | 1,430.00 | 6,351.27 | 81,789 |
| 2022-06-02 | 1,430.00 | 1,445.00 | 1,415.00 | 1,425.00 | 6,329.06 | 114,488 |
| 2022-05-31 | 1,425.00 | 1,440.00 | 1,425.00 | 1,430.00 | 6,351.27 | 86,648 |
| 2022-05-30 | 1,455.00 | 1,465.00 | 1,430.00 | 1,435.00 | 6,373.47 | 149,440 |
| 2022-05-27 | 1,420.00 | 1,450.00 | 1,400.00 | 1,450.00 | 6,440.10 | 257,435 |
| 2022-05-26 | 1,385.00 | 1,480.00 | 1,380.00 | 1,400.00 | 6,218.02 | 311,103 |
| 2022-05-25 | 1,345.00 | 1,410.00 | 1,335.00 | 1,380.00 | 6,129.19 | 100,434 |
| 2022-05-24 | 1,385.00 | 1,390.00 | 1,345.00 | 1,345.00 | 5,973.74 | 81,481 |
| 2022-05-23 | 1,375.00 | 1,410.00 | 1,375.00 | 1,380.00 | 6,129.19 | 63,872 |
| 2022-05-20 | 1,350.00 | 1,390.00 | 1,350.00 | 1,365.00 | 6,062.57 | 60,382 |
| 2022-05-19 | 1,350.00 | 1,365.00 | 1,335.00 | 1,350.00 | 5,995.95 | 90,293 |
| 2022-05-18 | 1,420.00 | 1,425.00 | 1,375.00 | 1,385.00 | 6,151.40 | 109,399 |
| 2022-05-17 | 1,400.00 | 1,410.00 | 1,385.00 | 1,410.00 | 6,262.44 | 71,797 |
| 2022-05-16 | 1,375.00 | 1,415.00 | 1,370.00 | 1,400.00 | 6,218.02 | 112,751 |
| 2022-05-13 | 1,305.00 | 1,380.00 | 1,305.00 | 1,355.00 | 6,018.16 | 183,606 |
| 2022-05-12 | 1,375.00 | 1,375.00 | 1,295.00 | 1,295.00 | 5,751.67 | 220,599 |
| 2022-05-11 | 1,385.00 | 1,420.00 | 1,375.00 | 1,380.00 | 6,129.19 | 88,521 |
| 2022-05-10 | 1,365.00 | 1,405.00 | 1,310.00 | 1,400.00 | 6,218.02 | 209,353 |
| 2022-05-09 | 1,425.00 | 1,430.00 | 1,380.00 | 1,400.00 | 6,218.02 | 171,380 |
| 2022-05-06 | 1,440.00 | 1,470.00 | 1,430.00 | 1,435.00 | 6,373.47 | 119,216 |
| 2022-05-04 | 1,480.00 | 1,485.00 | 1,455.00 | 1,470.00 | 6,528.92 | 145,387 |
| 2022-05-03 | 1,495.00 | 1,530.00 | 1,450.00 | 1,470.00 | 6,528.92 | 389,741 |
| 2022-05-02 | 1,425.00 | 1,485.00 | 1,410.00 | 1,475.00 | 6,551.13 | 188,977 |
| 2022-04-29 | 1,425.00 | 1,455.00 | 1,415.00 | 1,450.00 | 6,440.10 | 170,871 |
| 2022-04-28 | 1,465.00 | 1,475.00 | 1,405.00 | 1,405.00 | 6,240.23 | 193,542 |
| 2022-04-27 | 1,430.00 | 1,465.00 | 1,425.00 | 1,465.00 | 6,506.72 | 197,305 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 50.0000 KRW |
| 2025-03-28 | 30.0000 KRW |
| 2024-03-28 | 30.0000 KRW |
| 2023-03-30 | 20.0000 KRW |
| 2022-03-30 | 10.0000 KRW |
| 2021-03-30 | 10.0000 KRW |
| 2020-03-30 | 10.0000 KRW |
| 2019-03-28 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.