Daishin Balance 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5,830.00 | 5,890.00 | 5,780.00 | 5,850.00 | 5,850.00 | 21,574 |
| 2024-07-26 | 5,900.00 | 5,900.00 | 5,740.00 | 5,850.00 | 5,850.00 | 23,120 |
| 2024-07-25 | 5,730.00 | 5,930.00 | 5,670.00 | 5,820.00 | 5,820.00 | 25,869 |
| 2024-07-24 | 5,770.00 | 5,890.00 | 5,710.00 | 5,800.00 | 5,800.00 | 25,560 |
| 2024-07-23 | 5,860.00 | 5,860.00 | 5,690.00 | 5,760.00 | 5,760.00 | 23,190 |
| 2024-07-22 | 6,110.00 | 6,110.00 | 5,650.00 | 5,760.00 | 5,760.00 | 86,594 |
| 2024-07-19 | 6,000.00 | 6,060.00 | 6,000.00 | 6,000.00 | 6,000.00 | 25,575 |
| 2024-07-18 | 6,170.00 | 6,200.00 | 5,980.00 | 5,990.00 | 5,990.00 | 55,451 |
| 2024-07-17 | 6,200.00 | 6,270.00 | 6,110.00 | 6,230.00 | 6,230.00 | 33,648 |
| 2024-07-16 | 6,510.00 | 6,510.00 | 6,200.00 | 6,200.00 | 6,200.00 | 77,544 |
| 2024-07-15 | 6,390.00 | 6,570.00 | 6,280.00 | 6,510.00 | 6,510.00 | 149,196 |
| 2024-07-12 | 6,310.00 | 6,370.00 | 6,100.00 | 6,150.00 | 6,150.00 | 56,788 |
| 2024-07-11 | 6,530.00 | 6,570.00 | 6,210.00 | 6,300.00 | 6,300.00 | 93,801 |
| 2024-07-10 | 6,410.00 | 6,590.00 | 6,290.00 | 6,570.00 | 6,570.00 | 69,393 |
| 2024-07-09 | 6,510.00 | 6,600.00 | 6,350.00 | 6,410.00 | 6,410.00 | 109,265 |
| 2024-07-08 | 6,010.00 | 6,530.00 | 5,970.00 | 6,450.00 | 6,450.00 | 243,349 |
| 2024-07-05 | 5,970.00 | 6,020.00 | 5,880.00 | 6,010.00 | 6,010.00 | 41,683 |
| 2024-07-04 | 6,120.00 | 6,120.00 | 5,870.00 | 5,960.00 | 5,960.00 | 52,402 |
| 2024-07-03 | 5,950.00 | 6,160.00 | 5,940.00 | 6,070.00 | 6,070.00 | 51,684 |
| 2024-07-02 | 5,930.00 | 6,020.00 | 5,870.00 | 5,950.00 | 5,950.00 | 32,251 |
| 2024-07-01 | 6,030.00 | 6,100.00 | 5,890.00 | 6,020.00 | 6,020.00 | 49,212 |
| 2024-06-28 | 6,030.00 | 6,270.00 | 5,970.00 | 6,030.00 | 6,030.00 | 69,870 |
| 2024-06-27 | 5,970.00 | 6,050.00 | 5,820.00 | 6,030.00 | 6,030.00 | 130,568 |
| 2024-06-26 | 5,620.00 | 6,700.00 | 5,540.00 | 5,970.00 | 5,970.00 | 1,069,467 |
| 2024-06-25 | 5,570.00 | 5,670.00 | 5,490.00 | 5,610.00 | 5,610.00 | 28,026 |
| 2024-06-24 | 5,650.00 | 5,800.00 | 5,520.00 | 5,600.00 | 5,600.00 | 36,500 |
| 2024-06-21 | 5,590.00 | 5,680.00 | 5,580.00 | 5,620.00 | 5,620.00 | 19,398 |
| 2024-06-20 | 5,560.00 | 5,610.00 | 5,520.00 | 5,580.00 | 5,580.00 | 25,645 |
| 2024-06-19 | 5,680.00 | 5,690.00 | 5,510.00 | 5,560.00 | 5,560.00 | 69,663 |
| 2024-06-18 | 5,860.00 | 5,860.00 | 5,610.00 | 5,620.00 | 5,620.00 | 84,629 |
| 2024-06-17 | 5,760.00 | 5,840.00 | 5,750.00 | 5,750.00 | 5,750.00 | 30,875 |
| 2024-06-14 | 5,950.00 | 6,100.00 | 5,750.00 | 5,750.00 | 5,750.00 | 107,381 |
| 2024-06-13 | 5,950.00 | 6,090.00 | 5,890.00 | 5,940.00 | 5,940.00 | 19,655 |
| 2024-06-12 | 6,030.00 | 6,030.00 | 5,910.00 | 5,930.00 | 5,930.00 | 17,111 |
| 2024-06-11 | 5,960.00 | 6,030.00 | 5,930.00 | 6,030.00 | 6,030.00 | 27,879 |
| 2024-06-10 | 6,140.00 | 6,140.00 | 5,940.00 | 6,020.00 | 6,020.00 | 32,133 |
| 2024-06-07 | 5,830.00 | 6,200.00 | 5,830.00 | 6,170.00 | 6,170.00 | 86,919 |
| 2024-06-05 | 5,810.00 | 5,880.00 | 5,780.00 | 5,800.00 | 5,800.00 | 22,420 |
| 2024-06-04 | 5,880.00 | 5,980.00 | 5,800.00 | 5,850.00 | 5,850.00 | 26,753 |
| 2024-06-03 | 5,780.00 | 5,930.00 | 5,750.00 | 5,880.00 | 5,880.00 | 43,334 |
| 2024-05-31 | 5,950.00 | 6,000.00 | 5,690.00 | 5,780.00 | 5,780.00 | 217,628 |
| 2024-05-30 | 5,840.00 | 5,970.00 | 5,800.00 | 5,950.00 | 5,950.00 | 24,556 |
| 2024-05-29 | 5,990.00 | 5,990.00 | 5,830.00 | 5,930.00 | 5,930.00 | 27,472 |
| 2024-05-28 | 5,960.00 | 5,990.00 | 5,910.00 | 5,930.00 | 5,930.00 | 28,777 |
| 2024-05-27 | 6,120.00 | 6,120.00 | 5,950.00 | 6,000.00 | 6,000.00 | 24,388 |
| 2024-05-24 | 6,050.00 | 6,050.00 | 5,930.00 | 6,050.00 | 6,050.00 | 14,776 |
| 2024-05-23 | 6,140.00 | 6,140.00 | 5,990.00 | 6,050.00 | 6,050.00 | 28,356 |
| 2024-05-22 | 6,090.00 | 6,150.00 | 6,010.00 | 6,150.00 | 6,150.00 | 27,754 |
| 2024-05-21 | 6,000.00 | 6,060.00 | 5,950.00 | 6,060.00 | 6,060.00 | 22,382 |
| 2024-05-20 | 6,020.00 | 6,120.00 | 6,020.00 | 6,020.00 | 6,020.00 | 18,751 |
| 2024-05-17 | 6,040.00 | 6,100.00 | 5,960.00 | 6,010.00 | 6,010.00 | 42,072 |
| 2024-05-16 | 6,140.00 | 6,300.00 | 6,050.00 | 6,050.00 | 6,050.00 | 51,598 |
| 2024-05-14 | 6,080.00 | 6,210.00 | 6,010.00 | 6,060.00 | 6,060.00 | 64,626 |
| 2024-05-13 | 6,170.00 | 6,170.00 | 6,030.00 | 6,030.00 | 6,030.00 | 27,059 |
| 2024-05-10 | 6,270.00 | 6,500.00 | 6,020.00 | 6,050.00 | 6,050.00 | 175,780 |
| 2024-05-09 | 6,290.00 | 6,410.00 | 6,130.00 | 6,260.00 | 6,260.00 | 28,839 |
| 2024-05-08 | 6,150.00 | 6,290.00 | 6,080.00 | 6,290.00 | 6,290.00 | 26,162 |
| 2024-05-07 | 6,200.00 | 6,230.00 | 6,110.00 | 6,130.00 | 6,130.00 | 12,162 |
| 2024-05-03 | 6,090.00 | 6,210.00 | 6,090.00 | 6,130.00 | 6,130.00 | 11,661 |
| 2024-05-02 | 6,110.00 | 6,180.00 | 6,070.00 | 6,150.00 | 6,150.00 | 8,860 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.