Daishin Balance 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6,070.00 | 6,210.00 | 6,070.00 | 6,100.00 | 6,100.00 | 17,377 |
| 2024-04-29 | 6,060.00 | 6,140.00 | 6,000.00 | 6,060.00 | 6,060.00 | 8,865 |
| 2024-04-26 | 6,070.00 | 6,120.00 | 5,980.00 | 6,060.00 | 6,060.00 | 12,202 |
| 2024-04-25 | 6,130.00 | 6,130.00 | 5,990.00 | 6,070.00 | 6,070.00 | 8,327 |
| 2024-04-24 | 6,170.00 | 6,170.00 | 6,000.00 | 6,080.00 | 6,080.00 | 7,827 |
| 2024-04-23 | 6,080.00 | 6,190.00 | 6,000.00 | 6,040.00 | 6,040.00 | 12,537 |
| 2024-04-22 | 6,090.00 | 6,170.00 | 5,960.00 | 6,080.00 | 6,080.00 | 10,827 |
| 2024-04-19 | 6,180.00 | 6,180.00 | 5,780.00 | 6,060.00 | 6,060.00 | 27,943 |
| 2024-04-18 | 6,220.00 | 6,230.00 | 6,110.00 | 6,170.00 | 6,170.00 | 10,894 |
| 2024-04-17 | 6,220.00 | 6,350.00 | 6,140.00 | 6,150.00 | 6,150.00 | 29,936 |
| 2024-04-16 | 5,800.00 | 6,270.00 | 5,780.00 | 6,230.00 | 6,230.00 | 87,395 |
| 2024-04-15 | 6,060.00 | 6,060.00 | 5,880.00 | 5,900.00 | 5,900.00 | 27,378 |
| 2024-04-12 | 5,980.00 | 6,080.00 | 5,950.00 | 6,080.00 | 6,080.00 | 30,358 |
| 2024-04-11 | 6,090.00 | 6,110.00 | 5,970.00 | 6,040.00 | 6,040.00 | 13,169 |
| 2024-04-09 | 6,100.00 | 6,240.00 | 6,060.00 | 6,090.00 | 6,090.00 | 15,599 |
| 2024-04-08 | 6,200.00 | 6,290.00 | 6,080.00 | 6,100.00 | 6,100.00 | 21,927 |
| 2024-04-05 | 6,300.00 | 6,320.00 | 6,140.00 | 6,180.00 | 6,180.00 | 37,821 |
| 2024-04-04 | 6,490.00 | 6,490.00 | 6,180.00 | 6,320.00 | 6,320.00 | 75,254 |
| 2024-04-03 | 6,580.00 | 6,720.00 | 6,250.00 | 6,450.00 | 6,450.00 | 53,196 |
| 2024-04-02 | 6,750.00 | 6,750.00 | 6,460.00 | 6,580.00 | 6,580.00 | 54,206 |
| 2024-04-01 | 6,540.00 | 6,770.00 | 6,540.00 | 6,750.00 | 6,750.00 | 32,114 |
| 2024-03-29 | 6,540.00 | 6,650.00 | 6,500.00 | 6,540.00 | 6,540.00 | 32,391 |
| 2024-03-28 | 6,670.00 | 6,730.00 | 6,550.00 | 6,560.00 | 6,560.00 | 41,351 |
| 2024-03-27 | 6,640.00 | 6,750.00 | 6,630.00 | 6,670.00 | 6,670.00 | 26,187 |
| 2024-03-26 | 6,630.00 | 6,740.00 | 6,610.00 | 6,710.00 | 6,710.00 | 23,449 |
| 2024-03-25 | 6,760.00 | 6,770.00 | 6,620.00 | 6,650.00 | 6,650.00 | 27,241 |
| 2024-03-22 | 6,700.00 | 6,810.00 | 6,600.00 | 6,770.00 | 6,770.00 | 30,939 |
| 2024-03-21 | 6,650.00 | 6,780.00 | 6,600.00 | 6,700.00 | 6,700.00 | 41,041 |
| 2024-03-20 | 6,620.00 | 6,680.00 | 6,510.00 | 6,600.00 | 6,600.00 | 24,419 |
| 2024-03-19 | 6,610.00 | 6,740.00 | 6,590.00 | 6,590.00 | 6,590.00 | 20,730 |
| 2024-03-18 | 6,680.00 | 6,720.00 | 6,600.00 | 6,680.00 | 6,680.00 | 22,654 |
| 2024-03-15 | 6,650.00 | 6,700.00 | 6,570.00 | 6,680.00 | 6,680.00 | 23,675 |
| 2024-03-14 | 6,740.00 | 6,890.00 | 6,660.00 | 6,700.00 | 6,700.00 | 23,714 |
| 2024-03-13 | 6,680.00 | 6,850.00 | 6,680.00 | 6,700.00 | 6,700.00 | 29,806 |
| 2024-03-12 | 6,950.00 | 6,950.00 | 6,700.00 | 6,790.00 | 6,790.00 | 19,745 |
| 2024-03-11 | 6,670.00 | 6,900.00 | 6,650.00 | 6,740.00 | 6,740.00 | 53,758 |
| 2024-03-08 | 6,660.00 | 6,740.00 | 6,620.00 | 6,670.00 | 6,670.00 | 33,863 |
| 2024-03-07 | 6,650.00 | 6,670.00 | 6,530.00 | 6,660.00 | 6,660.00 | 19,398 |
| 2024-03-06 | 6,530.00 | 6,620.00 | 6,480.00 | 6,620.00 | 6,620.00 | 27,696 |
| 2024-03-05 | 6,700.00 | 6,700.00 | 6,520.00 | 6,600.00 | 6,600.00 | 34,987 |
| 2024-03-04 | 6,690.00 | 6,870.00 | 6,620.00 | 6,680.00 | 6,680.00 | 23,690 |
| 2024-02-29 | 6,850.00 | 6,860.00 | 6,680.00 | 6,690.00 | 6,690.00 | 30,087 |
| 2024-02-28 | 6,790.00 | 6,840.00 | 6,660.00 | 6,800.00 | 6,800.00 | 15,169 |
| 2024-02-27 | 6,810.00 | 6,860.00 | 6,680.00 | 6,760.00 | 6,760.00 | 35,581 |
| 2024-02-26 | 6,950.00 | 6,950.00 | 6,750.00 | 6,810.00 | 6,810.00 | 39,464 |
| 2024-02-23 | 6,890.00 | 6,950.00 | 6,760.00 | 6,880.00 | 6,880.00 | 32,057 |
| 2024-02-22 | 7,060.00 | 7,070.00 | 6,850.00 | 6,890.00 | 6,890.00 | 32,973 |
| 2024-02-21 | 7,070.00 | 7,140.00 | 6,970.00 | 6,980.00 | 6,980.00 | 36,247 |
| 2024-02-20 | 7,030.00 | 7,200.00 | 7,030.00 | 7,100.00 | 7,100.00 | 29,936 |
| 2024-02-19 | 7,020.00 | 7,140.00 | 7,000.00 | 7,030.00 | 7,030.00 | 36,468 |
| 2024-02-16 | 7,090.00 | 7,290.00 | 7,020.00 | 7,110.00 | 7,110.00 | 63,579 |
| 2024-02-15 | 7,020.00 | 7,100.00 | 6,990.00 | 7,020.00 | 7,020.00 | 48,591 |
| 2024-02-14 | 6,730.00 | 7,030.00 | 6,730.00 | 7,020.00 | 7,020.00 | 59,045 |
| 2024-02-13 | 6,770.00 | 6,990.00 | 6,770.00 | 6,880.00 | 6,880.00 | 44,539 |
| 2024-02-08 | 6,880.00 | 6,890.00 | 6,740.00 | 6,830.00 | 6,830.00 | 39,157 |
| 2024-02-07 | 6,590.00 | 6,990.00 | 6,480.00 | 6,850.00 | 6,850.00 | 118,061 |
| 2024-02-06 | 6,560.00 | 6,600.00 | 6,500.00 | 6,520.00 | 6,520.00 | 27,891 |
| 2024-02-05 | 6,790.00 | 6,790.00 | 6,610.00 | 6,630.00 | 6,630.00 | 23,708 |
| 2024-02-02 | 6,640.00 | 6,770.00 | 6,620.00 | 6,650.00 | 6,650.00 | 25,676 |
| 2024-02-01 | 6,690.00 | 6,730.00 | 6,500.00 | 6,610.00 | 6,610.00 | 51,854 |
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.