Daishin Balance 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 7,460.00 | 7,990.00 | 7,460.00 | 7,940.00 | 7,940.00 | 117,562 |
| 2023-08-03 | 7,330.00 | 7,470.00 | 7,050.00 | 7,460.00 | 7,460.00 | 53,271 |
| 2023-08-02 | 7,510.00 | 7,510.00 | 7,130.00 | 7,340.00 | 7,340.00 | 37,653 |
| 2023-08-01 | 7,180.00 | 7,600.00 | 7,130.00 | 7,430.00 | 7,430.00 | 62,366 |
| 2023-07-31 | 7,100.00 | 7,140.00 | 6,850.00 | 7,130.00 | 7,130.00 | 40,374 |
| 2023-07-28 | 7,190.00 | 7,400.00 | 7,000.00 | 7,110.00 | 7,110.00 | 70,903 |
| 2023-07-27 | 6,520.00 | 7,240.00 | 6,520.00 | 6,990.00 | 6,990.00 | 133,188 |
| 2023-07-26 | 7,110.00 | 7,320.00 | 6,370.00 | 6,590.00 | 6,590.00 | 161,645 |
| 2023-07-25 | 7,660.00 | 7,660.00 | 6,910.00 | 7,350.00 | 7,350.00 | 190,380 |
| 2023-07-24 | 8,700.00 | 8,700.00 | 7,690.00 | 7,700.00 | 7,700.00 | 160,833 |
| 2023-07-21 | 8,610.00 | 9,030.00 | 8,310.00 | 8,780.00 | 8,780.00 | 75,496 |
| 2023-07-20 | 8,690.00 | 9,200.00 | 8,490.00 | 8,950.00 | 8,950.00 | 97,784 |
| 2023-07-19 | 8,590.00 | 8,670.00 | 8,400.00 | 8,640.00 | 8,640.00 | 42,691 |
| 2023-07-18 | 8,610.00 | 8,860.00 | 8,440.00 | 8,500.00 | 8,500.00 | 44,268 |
| 2023-07-17 | 8,340.00 | 8,750.00 | 8,190.00 | 8,610.00 | 8,610.00 | 76,091 |
| 2023-07-14 | 8,400.00 | 8,400.00 | 8,140.00 | 8,340.00 | 8,340.00 | 44,797 |
| 2023-07-13 | 7,620.00 | 8,990.00 | 7,620.00 | 8,240.00 | 8,240.00 | 308,924 |
| 2023-07-12 | 7,500.00 | 7,600.00 | 7,430.00 | 7,600.00 | 7,600.00 | 33,479 |
| 2023-07-11 | 7,410.00 | 7,590.00 | 7,400.00 | 7,500.00 | 7,500.00 | 32,483 |
| 2023-07-10 | 7,600.00 | 7,610.00 | 7,350.00 | 7,510.00 | 7,510.00 | 33,851 |
| 2023-07-07 | 7,450.00 | 7,610.00 | 7,440.00 | 7,600.00 | 7,600.00 | 17,489 |
| 2023-07-06 | 7,670.00 | 7,740.00 | 7,400.00 | 7,470.00 | 7,470.00 | 48,850 |
| 2023-07-05 | 7,890.00 | 7,900.00 | 7,700.00 | 7,710.00 | 7,710.00 | 27,928 |
| 2023-07-04 | 8,110.00 | 8,110.00 | 7,870.00 | 7,900.00 | 7,900.00 | 32,283 |
| 2023-07-03 | 7,940.00 | 8,150.00 | 7,940.00 | 8,140.00 | 8,140.00 | 25,644 |
| 2023-06-30 | 8,300.00 | 8,300.00 | 7,500.00 | 7,940.00 | 7,940.00 | 98,432 |
| 2023-06-29 | 8,390.00 | 8,440.00 | 8,070.00 | 8,300.00 | 8,300.00 | 61,210 |
| 2023-06-28 | 8,550.00 | 8,600.00 | 8,200.00 | 8,390.00 | 8,390.00 | 57,738 |
| 2023-06-27 | 8,510.00 | 8,740.00 | 8,450.00 | 8,450.00 | 8,450.00 | 21,389 |
| 2023-06-26 | 8,720.00 | 8,740.00 | 8,410.00 | 8,600.00 | 8,600.00 | 59,048 |
| 2023-06-23 | 8,830.00 | 9,010.00 | 8,710.00 | 8,720.00 | 8,720.00 | 32,653 |
| 2023-06-22 | 8,880.00 | 8,950.00 | 8,820.00 | 8,900.00 | 8,900.00 | 16,337 |
| 2023-06-21 | 8,950.00 | 9,070.00 | 8,880.00 | 8,890.00 | 8,890.00 | 27,496 |
| 2023-06-20 | 8,940.00 | 9,100.00 | 8,830.00 | 8,900.00 | 8,900.00 | 28,691 |
| 2023-06-19 | 9,160.00 | 9,160.00 | 8,800.00 | 8,850.00 | 8,850.00 | 63,308 |
| 2023-06-16 | 9,160.00 | 9,300.00 | 9,060.00 | 9,100.00 | 9,100.00 | 28,752 |
| 2023-06-15 | 9,200.00 | 9,240.00 | 8,890.00 | 9,160.00 | 9,160.00 | 52,866 |
| 2023-06-14 | 9,530.00 | 9,650.00 | 9,070.00 | 9,190.00 | 9,190.00 | 88,691 |
| 2023-06-13 | 9,550.00 | 9,620.00 | 9,400.00 | 9,530.00 | 9,530.00 | 55,663 |
| 2023-06-12 | 9,740.00 | 9,790.00 | 9,540.00 | 9,550.00 | 9,550.00 | 40,440 |
| 2023-06-09 | 9,690.00 | 9,940.00 | 9,600.00 | 9,740.00 | 9,740.00 | 104,033 |
| 2023-06-08 | 9,730.00 | 9,730.00 | 9,520.00 | 9,680.00 | 9,680.00 | 39,327 |
| 2023-06-07 | 9,280.00 | 9,850.00 | 9,280.00 | 9,750.00 | 9,750.00 | 125,851 |
| 2023-06-05 | 9,250.00 | 9,350.00 | 9,060.00 | 9,280.00 | 9,280.00 | 45,108 |
| 2023-06-02 | 9,330.00 | 9,450.00 | 9,060.00 | 9,280.00 | 9,280.00 | 39,184 |
| 2023-06-01 | 8,780.00 | 9,760.00 | 8,660.00 | 9,330.00 | 9,330.00 | 231,010 |
| 2023-05-31 | 8,700.00 | 8,800.00 | 8,690.00 | 8,780.00 | 8,780.00 | 16,782 |
| 2023-05-30 | 8,770.00 | 8,790.00 | 8,640.00 | 8,790.00 | 8,790.00 | 21,306 |
| 2023-05-26 | 8,830.00 | 8,830.00 | 8,660.00 | 8,770.00 | 8,770.00 | 29,378 |
| 2023-05-25 | 8,880.00 | 8,880.00 | 8,750.00 | 8,770.00 | 8,770.00 | 17,017 |
| 2023-05-24 | 8,870.00 | 8,910.00 | 8,640.00 | 8,750.00 | 8,750.00 | 39,291 |
| 2023-05-23 | 9,080.00 | 9,080.00 | 8,870.00 | 8,870.00 | 8,870.00 | 28,452 |
| 2023-05-22 | 8,800.00 | 8,920.00 | 8,730.00 | 8,900.00 | 8,900.00 | 21,091 |
| 2023-05-19 | 8,770.00 | 8,940.00 | 8,700.00 | 8,810.00 | 8,810.00 | 25,224 |
| 2023-05-18 | 8,710.00 | 8,800.00 | 8,670.00 | 8,770.00 | 8,770.00 | 23,266 |
| 2023-05-17 | 8,480.00 | 8,750.00 | 8,430.00 | 8,700.00 | 8,700.00 | 33,820 |
| 2023-05-16 | 8,860.00 | 8,860.00 | 8,450.00 | 8,480.00 | 8,480.00 | 54,810 |
| 2023-05-15 | 8,790.00 | 8,860.00 | 8,590.00 | 8,630.00 | 8,630.00 | 24,214 |
| 2023-05-12 | 8,730.00 | 8,820.00 | 8,660.00 | 8,790.00 | 8,790.00 | 26,585 |
| 2023-05-11 | 8,660.00 | 8,800.00 | 8,660.00 | 8,740.00 | 8,740.00 | 11,314 |
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.