Daishin Balance 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 14,050.00 | 14,450.00 | 14,000.00 | 14,100.00 | 14,100.00 | 65,289 |
| 2022-08-16 | 14,800.00 | 14,900.00 | 14,400.00 | 14,450.00 | 14,450.00 | 50,688 |
| 2022-08-12 | 14,750.00 | 14,900.00 | 14,650.00 | 14,800.00 | 14,800.00 | 26,259 |
| 2022-08-11 | 14,950.00 | 15,100.00 | 14,750.00 | 14,900.00 | 14,900.00 | 36,383 |
| 2022-08-10 | 15,500.00 | 15,500.00 | 14,750.00 | 14,750.00 | 14,750.00 | 64,983 |
| 2022-08-09 | 15,500.00 | 15,700.00 | 15,200.00 | 15,500.00 | 15,500.00 | 42,524 |
| 2022-08-08 | 15,300.00 | 15,600.00 | 15,100.00 | 15,300.00 | 15,300.00 | 46,390 |
| 2022-08-05 | 16,100.00 | 16,150.00 | 15,050.00 | 15,500.00 | 15,500.00 | 104,553 |
| 2022-08-04 | 15,950.00 | 16,100.00 | 15,450.00 | 16,000.00 | 16,000.00 | 145,289 |
| 2022-08-03 | 15,650.00 | 15,850.00 | 15,450.00 | 15,800.00 | 15,800.00 | 98,990 |
| 2022-08-02 | 16,800.00 | 16,950.00 | 15,200.00 | 15,600.00 | 15,600.00 | 278,142 |
| 2022-08-01 | 15,000.00 | 16,250.00 | 15,000.00 | 16,000.00 | 16,000.00 | 380,001 |
| 2022-07-29 | 14,850.00 | 15,350.00 | 14,850.00 | 14,950.00 | 14,950.00 | 133,103 |
| 2022-07-28 | 14,900.00 | 14,900.00 | 14,450.00 | 14,900.00 | 14,900.00 | 72,056 |
| 2022-07-27 | 14,950.00 | 15,400.00 | 14,700.00 | 14,700.00 | 14,700.00 | 103,384 |
| 2022-07-26 | 14,600.00 | 15,200.00 | 14,400.00 | 15,100.00 | 15,100.00 | 120,012 |
| 2022-07-25 | 14,300.00 | 14,900.00 | 14,000.00 | 14,850.00 | 14,850.00 | 118,203 |
| 2022-07-22 | 15,450.00 | 15,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 193,731 |
| 2022-07-21 | 15,150.00 | 16,150.00 | 14,950.00 | 15,350.00 | 15,350.00 | 789,010 |
| 2022-07-20 | 15,100.00 | 15,200.00 | 14,550.00 | 14,700.00 | 14,700.00 | 283,346 |
| 2022-07-19 | 14,500.00 | 14,800.00 | 14,300.00 | 14,800.00 | 14,800.00 | 144,436 |
| 2022-07-18 | 15,000.00 | 15,100.00 | 14,150.00 | 14,700.00 | 14,700.00 | 261,528 |
| 2022-07-15 | 15,550.00 | 15,750.00 | 14,600.00 | 14,750.00 | 14,750.00 | 401,937 |
| 2022-07-14 | 15,300.00 | 17,400.00 | 15,250.00 | 15,500.00 | 15,500.00 | 2,869,839 |
| 2022-07-13 | 12,100.00 | 14,600.00 | 11,800.00 | 14,600.00 | 14,600.00 | 690,927 |
| 2022-07-12 | 11,750.00 | 11,850.00 | 11,100.00 | 11,250.00 | 11,250.00 | 36,253 |
| 2022-07-11 | 11,800.00 | 12,000.00 | 11,600.00 | 11,750.00 | 11,750.00 | 34,745 |
| 2022-07-08 | 11,800.00 | 11,950.00 | 11,650.00 | 11,650.00 | 11,650.00 | 30,678 |
| 2022-07-07 | 11,700.00 | 11,700.00 | 11,450.00 | 11,700.00 | 11,700.00 | 24,145 |
| 2022-07-06 | 11,150.00 | 11,700.00 | 11,150.00 | 11,400.00 | 11,400.00 | 52,566 |
| 2022-07-05 | 10,900.00 | 11,450.00 | 10,900.00 | 11,350.00 | 11,350.00 | 52,441 |
| 2022-07-04 | 10,950.00 | 11,100.00 | 10,300.00 | 10,900.00 | 10,900.00 | 45,397 |
| 2022-07-01 | 11,400.00 | 11,500.00 | 10,800.00 | 11,100.00 | 11,100.00 | 30,425 |
| 2022-06-30 | 11,850.00 | 11,850.00 | 11,100.00 | 11,300.00 | 11,300.00 | 25,245 |
| 2022-06-29 | 11,100.00 | 11,500.00 | 11,000.00 | 11,450.00 | 11,450.00 | 26,064 |
| 2022-06-28 | 11,600.00 | 11,950.00 | 11,400.00 | 11,500.00 | 11,500.00 | 23,218 |
| 2022-06-27 | 11,500.00 | 11,950.00 | 11,300.00 | 11,700.00 | 11,700.00 | 42,591 |
| 2022-06-24 | 10,350.00 | 11,450.00 | 10,350.00 | 11,450.00 | 11,450.00 | 73,620 |
| 2022-06-23 | 11,100.00 | 11,250.00 | 10,500.00 | 10,500.00 | 10,500.00 | 78,836 |
| 2022-06-22 | 12,100.00 | 12,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | 52,992 |
| 2022-06-21 | 11,400.00 | 12,500.00 | 11,400.00 | 12,050.00 | 12,050.00 | 92,507 |
| 2022-06-20 | 12,600.00 | 12,600.00 | 11,200.00 | 11,500.00 | 11,500.00 | 108,083 |
| 2022-06-17 | 12,100.00 | 12,750.00 | 12,000.00 | 12,550.00 | 12,550.00 | 77,687 |
| 2022-06-16 | 12,850.00 | 13,300.00 | 12,700.00 | 12,850.00 | 12,850.00 | 64,895 |
| 2022-06-15 | 13,550.00 | 13,850.00 | 12,550.00 | 12,850.00 | 12,850.00 | 120,990 |
| 2022-06-14 | 13,800.00 | 14,350.00 | 13,500.00 | 13,750.00 | 13,750.00 | 82,590 |
| 2022-06-13 | 15,050.00 | 15,200.00 | 14,300.00 | 14,450.00 | 14,450.00 | 62,950 |
| 2022-06-10 | 15,250.00 | 15,600.00 | 14,850.00 | 15,400.00 | 15,400.00 | 42,950 |
| 2022-06-09 | 15,900.00 | 16,000.00 | 14,800.00 | 15,300.00 | 15,300.00 | 54,597 |
| 2022-06-08 | 16,200.00 | 16,350.00 | 15,700.00 | 15,800.00 | 15,800.00 | 41,780 |
| 2022-06-07 | 16,000.00 | 16,850.00 | 15,650.00 | 16,150.00 | 16,150.00 | 72,657 |
| 2022-06-03 | 16,300.00 | 16,300.00 | 15,950.00 | 16,200.00 | 16,200.00 | 43,143 |
| 2022-06-02 | 15,800.00 | 16,100.00 | 15,600.00 | 16,000.00 | 16,000.00 | 39,073 |
| 2022-05-31 | 16,050.00 | 16,300.00 | 15,700.00 | 15,750.00 | 15,750.00 | 182,803 |
| 2022-05-30 | 15,900.00 | 16,450.00 | 15,850.00 | 16,100.00 | 16,100.00 | 72,916 |
| 2022-05-27 | 14,700.00 | 17,300.00 | 14,700.00 | 15,700.00 | 15,700.00 | 405,267 |
| 2022-05-26 | 14,600.00 | 15,350.00 | 14,350.00 | 14,600.00 | 14,600.00 | 107,040 |
| 2022-05-25 | 14,400.00 | 14,650.00 | 14,100.00 | 14,600.00 | 14,600.00 | 38,108 |
| 2022-05-24 | 14,800.00 | 14,800.00 | 14,350.00 | 14,400.00 | 14,400.00 | 23,878 |
| 2022-05-23 | 14,800.00 | 15,250.00 | 14,550.00 | 14,850.00 | 14,850.00 | 35,843 |
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.