Daishin Information & Communications Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1,430.00 | 1,495.00 | 1,430.00 | 1,470.00 | 6,528.92 | 472,783 |
| 2022-04-25 | 1,415.00 | 1,435.00 | 1,395.00 | 1,415.00 | 6,284.65 | 354,964 |
| 2022-04-22 | 1,535.00 | 1,560.00 | 1,405.00 | 1,445.00 | 6,417.89 | 1,531,944 |
| 2022-04-21 | 1,545.00 | 1,635.00 | 1,530.00 | 1,600.00 | 7,106.31 | 615,485 |
| 2022-04-20 | 1,590.00 | 1,595.00 | 1,530.00 | 1,530.00 | 6,795.41 | 359,926 |
| 2022-04-19 | 1,580.00 | 1,605.00 | 1,500.00 | 1,595.00 | 7,084.11 | 503,043 |
| 2022-04-18 | 1,640.00 | 1,640.00 | 1,585.00 | 1,585.00 | 7,039.69 | 483,965 |
| 2022-04-15 | 1,590.00 | 1,680.00 | 1,590.00 | 1,680.00 | 7,461.63 | 702,078 |
| 2022-04-14 | 1,620.00 | 1,645.00 | 1,565.00 | 1,590.00 | 7,061.90 | 785,683 |
| 2022-04-13 | 1,700.00 | 1,725.00 | 1,605.00 | 1,625.00 | 7,217.35 | 800,197 |
| 2022-04-12 | 1,715.00 | 1,715.00 | 1,650.00 | 1,710.00 | 7,594.87 | 441,675 |
| 2022-04-11 | 1,750.00 | 1,760.00 | 1,705.00 | 1,725.00 | 7,661.49 | 506,169 |
| 2022-04-08 | 1,850.00 | 1,870.00 | 1,780.00 | 1,790.00 | 7,950.19 | 508,886 |
| 2022-04-07 | 1,925.00 | 1,960.00 | 1,830.00 | 1,855.00 | 8,238.88 | 677,461 |
| 2022-04-06 | 2,015.00 | 2,025.00 | 1,925.00 | 1,970.00 | 8,749.65 | 856,344 |
| 2022-04-05 | 2,045.00 | 2,100.00 | 2,025.00 | 2,045.00 | 9,082.76 | 673,074 |
| 2022-04-04 | 2,110.00 | 2,135.00 | 2,025.00 | 2,080.00 | 9,238.21 | 1,195,550 |
| 2022-04-01 | 2,170.00 | 2,205.00 | 2,100.00 | 2,115.00 | 9,393.66 | 1,446,669 |
| 2022-03-31 | 1,915.00 | 2,390.00 | 1,875.00 | 2,225.00 | 9,882.22 | 16,657,277 |
| 2022-03-30 | 1,980.00 | 2,060.00 | 1,955.00 | 1,995.00 | 8,860.68 | 1,525,382 |
| 2022-03-29 | 2,005.00 | 2,110.00 | 1,890.00 | 2,070.00 | 9,149.38 | 3,123,794 |
| 2022-03-28 | 1,975.00 | 1,990.00 | 1,820.00 | 1,920.00 | 8,486.38 | 1,120,847 |
| 2022-03-25 | 1,925.00 | 2,070.00 | 1,910.00 | 1,975.00 | 8,729.48 | 2,221,136 |
| 2022-03-24 | 1,985.00 | 1,985.00 | 1,905.00 | 1,940.00 | 8,574.78 | 959,522 |
| 2022-03-23 | 1,895.00 | 2,095.00 | 1,890.00 | 2,005.00 | 8,862.08 | 3,287,014 |
| 2022-03-22 | 2,130.00 | 2,160.00 | 1,920.00 | 1,960.00 | 8,663.18 | 5,402,400 |
| 2022-03-21 | 1,780.00 | 1,885.00 | 1,730.00 | 1,885.00 | 8,331.68 | 2,119,852 |
| 2022-03-18 | 1,795.00 | 1,835.00 | 1,745.00 | 1,780.00 | 7,867.58 | 1,108,928 |
| 2022-03-17 | 1,730.00 | 1,925.00 | 1,705.00 | 1,825.00 | 8,066.48 | 7,214,351 |
| 2022-03-16 | 1,805.00 | 1,880.00 | 1,700.00 | 1,740.00 | 7,690.78 | 4,087,720 |
| 2022-03-15 | 1,675.00 | 1,790.00 | 1,655.00 | 1,680.00 | 7,425.58 | 4,814,090 |
| 2022-03-14 | 1,710.00 | 1,860.00 | 1,565.00 | 1,670.00 | 7,381.38 | 14,877,734 |
| 2022-03-11 | 1,325.00 | 1,450.00 | 1,290.00 | 1,450.00 | 6,408.98 | 1,149,782 |
| 2022-03-10 | 1,305.00 | 1,345.00 | 1,295.00 | 1,315.00 | 5,812.29 | 213,207 |
| 2022-03-08 | 1,285.00 | 1,315.00 | 1,270.00 | 1,275.00 | 5,635.49 | 212,848 |
| 2022-03-07 | 1,335.00 | 1,340.00 | 1,295.00 | 1,315.00 | 5,812.29 | 127,849 |
| 2022-03-04 | 1,370.00 | 1,395.00 | 1,320.00 | 1,335.00 | 5,900.69 | 249,723 |
| 2022-03-03 | 1,345.00 | 1,385.00 | 1,315.00 | 1,360.00 | 6,011.19 | 415,912 |
| 2022-03-02 | 1,290.00 | 1,335.00 | 1,285.00 | 1,335.00 | 5,900.69 | 179,456 |
| 2022-02-28 | 1,255.00 | 1,305.00 | 1,245.00 | 1,290.00 | 5,701.79 | 178,986 |
| 2022-02-25 | 1,270.00 | 1,310.00 | 1,250.00 | 1,255.00 | 5,547.09 | 270,600 |
| 2022-02-24 | 1,285.00 | 1,300.00 | 1,230.00 | 1,230.00 | 5,436.59 | 326,390 |
| 2022-02-23 | 1,300.00 | 1,320.00 | 1,285.00 | 1,310.00 | 5,790.19 | 181,562 |
| 2022-02-22 | 1,295.00 | 1,340.00 | 1,290.00 | 1,290.00 | 5,701.79 | 226,180 |
| 2022-02-21 | 1,305.00 | 1,350.00 | 1,285.00 | 1,345.00 | 5,944.89 | 210,053 |
| 2022-02-18 | 1,330.00 | 1,350.00 | 1,305.00 | 1,335.00 | 5,900.69 | 330,325 |
| 2022-02-17 | 1,345.00 | 1,375.00 | 1,255.00 | 1,330.00 | 5,878.59 | 571,212 |
| 2022-02-16 | 1,255.00 | 1,385.00 | 1,240.00 | 1,345.00 | 5,944.89 | 857,424 |
| 2022-02-15 | 1,245.00 | 1,285.00 | 1,200.00 | 1,220.00 | 5,392.39 | 424,001 |
| 2022-02-14 | 1,315.00 | 1,340.00 | 1,255.00 | 1,260.00 | 5,569.19 | 418,795 |
| 2022-02-11 | 1,380.00 | 1,435.00 | 1,335.00 | 1,340.00 | 5,922.79 | 671,470 |
| 2022-02-10 | 1,460.00 | 1,470.00 | 1,390.00 | 1,405.00 | 6,210.08 | 456,604 |
| 2022-02-09 | 1,430.00 | 1,470.00 | 1,415.00 | 1,465.00 | 6,475.28 | 337,523 |
| 2022-02-08 | 1,460.00 | 1,495.00 | 1,405.00 | 1,420.00 | 6,276.38 | 572,834 |
| 2022-02-07 | 1,510.00 | 1,510.00 | 1,425.00 | 1,460.00 | 6,453.18 | 711,989 |
| 2022-02-04 | 1,475.00 | 1,540.00 | 1,460.00 | 1,505.00 | 6,652.08 | 1,345,662 |
| 2022-02-03 | 1,400.00 | 1,515.00 | 1,385.00 | 1,480.00 | 6,541.58 | 1,804,589 |
| 2022-01-28 | 1,430.00 | 1,465.00 | 1,345.00 | 1,395.00 | 6,165.88 | 1,016,175 |
| 2022-01-27 | 1,395.00 | 1,510.00 | 1,335.00 | 1,450.00 | 6,408.98 | 2,283,728 |
| 2022-01-26 | 1,625.00 | 1,675.00 | 1,420.00 | 1,420.00 | 6,276.38 | 5,039,288 |
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.