Daishin Balance 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 7,600.00 | 7,600.00 | 7,370.00 | 7,490.00 | 7,490.00 | 109,911 |
| 2023-11-03 | 7,130.00 | 7,590.00 | 7,130.00 | 7,460.00 | 7,460.00 | 112,475 |
| 2023-11-02 | 6,960.00 | 7,190.00 | 6,960.00 | 7,110.00 | 7,110.00 | 65,512 |
| 2023-11-01 | 6,800.00 | 6,950.00 | 6,730.00 | 6,900.00 | 6,900.00 | 25,395 |
| 2023-10-31 | 6,690.00 | 6,980.00 | 6,680.00 | 6,740.00 | 6,740.00 | 40,085 |
| 2023-10-30 | 6,600.00 | 6,840.00 | 6,420.00 | 6,680.00 | 6,680.00 | 44,446 |
| 2023-10-27 | 6,940.00 | 7,200.00 | 6,600.00 | 6,740.00 | 6,740.00 | 139,746 |
| 2023-10-26 | 6,640.00 | 6,940.00 | 6,410.00 | 6,930.00 | 6,930.00 | 76,535 |
| 2023-10-25 | 6,690.00 | 6,850.00 | 6,550.00 | 6,810.00 | 6,810.00 | 82,184 |
| 2023-10-24 | 6,580.00 | 6,640.00 | 6,190.00 | 6,640.00 | 6,640.00 | 121,590 |
| 2023-10-23 | 6,450.00 | 6,530.00 | 6,330.00 | 6,400.00 | 6,400.00 | 76,695 |
| 2023-10-20 | 6,520.00 | 6,620.00 | 6,300.00 | 6,450.00 | 6,450.00 | 138,030 |
| 2023-10-19 | 6,890.00 | 6,900.00 | 6,550.00 | 6,640.00 | 6,640.00 | 148,052 |
| 2023-10-18 | 7,180.00 | 7,220.00 | 6,790.00 | 6,890.00 | 6,890.00 | 194,227 |
| 2023-10-17 | 7,300.00 | 7,390.00 | 7,070.00 | 7,100.00 | 7,100.00 | 69,681 |
| 2023-10-16 | 7,300.00 | 7,310.00 | 7,050.00 | 7,220.00 | 7,220.00 | 115,199 |
| 2023-10-13 | 7,550.00 | 7,650.00 | 7,250.00 | 7,420.00 | 7,420.00 | 130,298 |
| 2023-10-12 | 7,770.00 | 7,840.00 | 7,560.00 | 7,610.00 | 7,610.00 | 161,659 |
| 2023-10-11 | 7,650.00 | 8,200.00 | 7,650.00 | 7,770.00 | 7,770.00 | 216,610 |
| 2023-10-10 | 7,910.00 | 8,020.00 | 7,560.00 | 7,700.00 | 7,700.00 | 198,391 |
| 2023-10-06 | 8,000.00 | 8,150.00 | 7,860.00 | 8,020.00 | 8,020.00 | 138,872 |
| 2023-10-05 | 8,400.00 | 8,410.00 | 7,950.00 | 8,000.00 | 8,000.00 | 130,015 |
| 2023-10-04 | 8,630.00 | 8,680.00 | 8,180.00 | 8,400.00 | 8,400.00 | 122,227 |
| 2023-09-27 | 8,800.00 | 9,080.00 | 8,550.00 | 8,710.00 | 8,710.00 | 202,679 |
| 2023-09-26 | 8,470.00 | 8,800.00 | 8,350.00 | 8,360.00 | 8,360.00 | 63,557 |
| 2023-09-25 | 9,160.00 | 9,160.00 | 8,450.00 | 8,630.00 | 8,630.00 | 241,661 |
| 2023-09-22 | 9,040.00 | 9,340.00 | 8,910.00 | 9,290.00 | 9,290.00 | 132,681 |
| 2023-09-21 | 9,230.00 | 9,700.00 | 9,140.00 | 9,180.00 | 9,180.00 | 183,520 |
| 2023-09-20 | 9,480.00 | 9,600.00 | 9,220.00 | 9,400.00 | 9,400.00 | 128,746 |
| 2023-09-19 | 9,650.00 | 9,880.00 | 9,470.00 | 9,600.00 | 9,600.00 | 161,266 |
| 2023-09-18 | 10,810.00 | 10,820.00 | 9,580.00 | 9,760.00 | 9,760.00 | 491,754 |
| 2023-09-15 | 11,000.00 | 11,420.00 | 10,860.00 | 11,380.00 | 11,380.00 | 197,537 |
| 2023-09-14 | 11,910.00 | 11,910.00 | 10,200.00 | 11,160.00 | 11,160.00 | 847,431 |
| 2023-09-13 | 12,320.00 | 12,900.00 | 11,920.00 | 12,160.00 | 12,160.00 | 332,181 |
| 2023-09-12 | 12,500.00 | 12,960.00 | 11,900.00 | 12,320.00 | 12,320.00 | 357,423 |
| 2023-09-11 | 12,100.00 | 14,250.00 | 12,100.00 | 13,170.00 | 13,170.00 | 1,192,189 |
| 2023-09-08 | 11,550.00 | 12,350.00 | 11,370.00 | 11,900.00 | 11,900.00 | 593,247 |
| 2023-09-07 | 12,750.00 | 13,050.00 | 11,300.00 | 11,380.00 | 11,380.00 | 569,308 |
| 2023-09-06 | 13,340.00 | 14,500.00 | 12,720.00 | 12,800.00 | 12,800.00 | 573,165 |
| 2023-09-05 | 13,190.00 | 13,810.00 | 12,960.00 | 13,240.00 | 13,240.00 | 561,497 |
| 2023-09-04 | 11,200.00 | 14,240.00 | 11,010.00 | 13,340.00 | 13,340.00 | 1,676,508 |
| 2023-09-01 | 10,360.00 | 11,500.00 | 10,360.00 | 11,000.00 | 11,000.00 | 702,511 |
| 2023-08-31 | 10,190.00 | 10,330.00 | 9,900.00 | 10,070.00 | 10,070.00 | 134,419 |
| 2023-08-30 | 9,450.00 | 10,460.00 | 9,200.00 | 10,240.00 | 10,240.00 | 358,696 |
| 2023-08-29 | 9,550.00 | 9,590.00 | 8,990.00 | 9,340.00 | 9,340.00 | 239,088 |
| 2023-08-28 | 8,280.00 | 9,530.00 | 8,210.00 | 9,480.00 | 9,480.00 | 504,000 |
| 2023-08-25 | 8,000.00 | 8,240.00 | 7,920.00 | 8,070.00 | 8,070.00 | 31,407 |
| 2023-08-24 | 8,000.00 | 8,150.00 | 7,830.00 | 8,010.00 | 8,010.00 | 28,169 |
| 2023-08-23 | 7,930.00 | 8,030.00 | 7,770.00 | 7,820.00 | 7,820.00 | 28,590 |
| 2023-08-22 | 7,730.00 | 8,050.00 | 7,600.00 | 7,900.00 | 7,900.00 | 45,640 |
| 2023-08-21 | 7,630.00 | 7,890.00 | 7,620.00 | 7,730.00 | 7,730.00 | 47,308 |
| 2023-08-18 | 7,790.00 | 7,800.00 | 7,530.00 | 7,640.00 | 7,640.00 | 38,797 |
| 2023-08-17 | 7,700.00 | 7,850.00 | 7,480.00 | 7,810.00 | 7,810.00 | 60,160 |
| 2023-08-16 | 8,160.00 | 8,160.00 | 7,570.00 | 7,730.00 | 7,730.00 | 75,325 |
| 2023-08-14 | 8,220.00 | 8,220.00 | 7,840.00 | 8,180.00 | 8,180.00 | 57,740 |
| 2023-08-11 | 7,920.00 | 8,430.00 | 7,880.00 | 8,180.00 | 8,180.00 | 83,180 |
| 2023-08-10 | 7,800.00 | 8,030.00 | 7,700.00 | 7,980.00 | 7,980.00 | 44,469 |
| 2023-08-09 | 7,800.00 | 7,920.00 | 7,710.00 | 7,770.00 | 7,770.00 | 49,976 |
| 2023-08-08 | 7,810.00 | 7,870.00 | 7,590.00 | 7,800.00 | 7,800.00 | 46,042 |
| 2023-08-07 | 8,090.00 | 8,150.00 | 7,810.00 | 7,880.00 | 7,880.00 | 73,103 |
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.