Daishin Balance 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 13,950.00 | 14,800.00 | 13,950.00 | 14,700.00 | 14,700.00 | 44,649 |
| 2022-05-19 | 14,000.00 | 14,150.00 | 13,800.00 | 13,950.00 | 13,950.00 | 45,608 |
| 2022-05-18 | 14,500.00 | 15,200.00 | 14,300.00 | 14,500.00 | 14,500.00 | 64,772 |
| 2022-05-17 | 14,100.00 | 14,500.00 | 14,050.00 | 14,300.00 | 14,300.00 | 21,202 |
| 2022-05-16 | 14,400.00 | 15,000.00 | 14,050.00 | 14,050.00 | 14,050.00 | 30,713 |
| 2022-05-13 | 13,850.00 | 14,400.00 | 13,850.00 | 14,100.00 | 14,100.00 | 45,608 |
| 2022-05-12 | 14,700.00 | 14,700.00 | 13,850.00 | 13,850.00 | 13,850.00 | 66,110 |
| 2022-05-11 | 15,000.00 | 15,150.00 | 14,800.00 | 14,950.00 | 14,950.00 | 14,456 |
| 2022-05-10 | 14,700.00 | 15,050.00 | 14,300.00 | 15,000.00 | 15,000.00 | 58,841 |
| 2022-05-09 | 15,650.00 | 16,300.00 | 15,050.00 | 15,250.00 | 15,250.00 | 65,526 |
| 2022-05-06 | 15,950.00 | 15,950.00 | 15,450.00 | 15,600.00 | 15,600.00 | 49,596 |
| 2022-05-04 | 16,350.00 | 16,400.00 | 15,900.00 | 16,100.00 | 16,100.00 | 40,714 |
| 2022-05-03 | 16,150.00 | 16,400.00 | 16,150.00 | 16,350.00 | 16,350.00 | 32,372 |
| 2022-05-02 | 16,200.00 | 16,250.00 | 15,900.00 | 16,150.00 | 16,150.00 | 44,121 |
| 2022-04-29 | 16,300.00 | 16,750.00 | 16,050.00 | 16,350.00 | 16,350.00 | 43,389 |
| 2022-04-28 | 16,700.00 | 16,800.00 | 16,100.00 | 16,300.00 | 16,300.00 | 53,175 |
| 2022-04-27 | 16,500.00 | 16,600.00 | 16,050.00 | 16,600.00 | 16,600.00 | 64,513 |
| 2022-04-26 | 16,800.00 | 17,100.00 | 16,800.00 | 16,950.00 | 16,950.00 | 51,352 |
| 2022-04-25 | 17,450.00 | 17,500.00 | 16,750.00 | 16,750.00 | 16,750.00 | 140,347 |
| 2022-04-22 | 18,000.00 | 18,000.00 | 17,500.00 | 17,750.00 | 17,750.00 | 77,834 |
| 2022-04-21 | 18,300.00 | 18,600.00 | 17,950.00 | 18,150.00 | 18,150.00 | 67,864 |
| 2022-04-20 | 18,600.00 | 18,800.00 | 18,100.00 | 18,300.00 | 18,300.00 | 56,319 |
| 2022-04-19 | 18,600.00 | 18,800.00 | 18,500.00 | 18,600.00 | 18,600.00 | 44,861 |
| 2022-04-18 | 18,950.00 | 19,100.00 | 18,400.00 | 18,600.00 | 18,600.00 | 49,955 |
| 2022-04-15 | 18,950.00 | 19,050.00 | 18,800.00 | 18,950.00 | 18,950.00 | 48,075 |
| 2022-04-14 | 19,050.00 | 19,400.00 | 19,000.00 | 19,050.00 | 19,050.00 | 47,641 |
| 2022-04-13 | 19,250.00 | 19,300.00 | 19,000.00 | 19,250.00 | 19,250.00 | 54,147 |
| 2022-04-12 | 19,200.00 | 19,300.00 | 18,800.00 | 19,250.00 | 19,250.00 | 54,005 |
| 2022-04-11 | 19,400.00 | 19,400.00 | 19,050.00 | 19,200.00 | 19,200.00 | 44,004 |
| 2022-04-08 | 19,350.00 | 19,500.00 | 19,000.00 | 19,400.00 | 19,400.00 | 50,678 |
| 2022-04-07 | 19,900.00 | 20,000.00 | 19,250.00 | 19,300.00 | 19,300.00 | 115,678 |
| 2022-04-06 | 20,050.00 | 20,800.00 | 19,750.00 | 20,100.00 | 20,100.00 | 164,466 |
| 2022-04-05 | 20,200.00 | 20,350.00 | 19,900.00 | 20,200.00 | 20,200.00 | 69,569 |
| 2022-04-04 | 19,700.00 | 20,000.00 | 19,250.00 | 20,000.00 | 20,000.00 | 73,996 |
| 2022-04-01 | 20,050.00 | 20,050.00 | 19,600.00 | 19,700.00 | 19,700.00 | 70,129 |
| 2022-03-31 | 19,900.00 | 20,200.00 | 19,850.00 | 19,950.00 | 19,950.00 | 73,536 |
| 2022-03-30 | 20,300.00 | 20,350.00 | 19,900.00 | 20,000.00 | 20,000.00 | 72,053 |
| 2022-03-29 | 20,050.00 | 20,450.00 | 19,900.00 | 20,100.00 | 20,100.00 | 66,448 |
| 2022-03-28 | 20,300.00 | 20,300.00 | 19,800.00 | 19,850.00 | 19,850.00 | 76,987 |
| 2022-03-25 | 20,500.00 | 20,500.00 | 20,100.00 | 20,350.00 | 20,350.00 | 61,820 |
| 2022-03-24 | 20,400.00 | 20,500.00 | 19,750.00 | 20,100.00 | 20,100.00 | 112,329 |
| 2022-03-23 | 20,550.00 | 21,050.00 | 20,400.00 | 20,650.00 | 20,650.00 | 143,631 |
| 2022-03-22 | 20,000.00 | 20,600.00 | 19,900.00 | 20,300.00 | 20,300.00 | 56,980 |
| 2022-03-21 | 20,600.00 | 20,650.00 | 20,000.00 | 20,150.00 | 20,150.00 | 75,328 |
| 2022-03-18 | 20,450.00 | 20,750.00 | 20,100.00 | 20,550.00 | 20,550.00 | 111,529 |
| 2022-03-17 | 19,450.00 | 20,400.00 | 19,350.00 | 20,250.00 | 20,250.00 | 182,716 |
| 2022-03-16 | 18,550.00 | 19,200.00 | 18,550.00 | 19,000.00 | 19,000.00 | 101,422 |
| 2022-03-15 | 18,950.00 | 18,950.00 | 18,450.00 | 18,700.00 | 18,700.00 | 70,144 |
| 2022-03-14 | 19,700.00 | 19,700.00 | 18,600.00 | 18,800.00 | 18,800.00 | 139,553 |
| 2022-03-11 | 19,600.00 | 20,300.00 | 19,500.00 | 19,700.00 | 19,700.00 | 72,739 |
| 2022-03-10 | 20,050.00 | 20,400.00 | 19,550.00 | 19,600.00 | 19,600.00 | 51,146 |
| 2022-03-08 | 19,050.00 | 19,650.00 | 19,000.00 | 19,300.00 | 19,300.00 | 42,431 |
| 2022-03-07 | 19,500.00 | 19,750.00 | 18,700.00 | 19,400.00 | 19,400.00 | 51,914 |
| 2022-03-04 | 20,250.00 | 20,250.00 | 19,600.00 | 19,800.00 | 19,800.00 | 67,503 |
| 2022-03-03 | 20,500.00 | 20,500.00 | 20,000.00 | 20,300.00 | 20,300.00 | 51,957 |
| 2022-03-02 | 19,700.00 | 20,150.00 | 19,500.00 | 20,000.00 | 20,000.00 | 61,092 |
| 2022-02-28 | 19,150.00 | 19,950.00 | 18,900.00 | 19,650.00 | 19,650.00 | 75,931 |
| 2022-02-25 | 19,050.00 | 19,450.00 | 18,950.00 | 19,150.00 | 19,150.00 | 69,513 |
| 2022-02-24 | 19,650.00 | 19,650.00 | 18,350.00 | 18,600.00 | 18,600.00 | 148,032 |
| 2022-02-23 | 19,850.00 | 20,200.00 | 19,700.00 | 19,850.00 | 19,850.00 | 56,150 |
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.