Daishin Balance 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 20,000.00 | 20,000.00 | 19,550.00 | 19,600.00 | 19,600.00 | 104,245 |
| 2022-02-21 | 19,600.00 | 20,400.00 | 19,600.00 | 20,350.00 | 20,350.00 | 57,605 |
| 2022-02-18 | 19,850.00 | 20,650.00 | 19,850.00 | 20,250.00 | 20,250.00 | 100,482 |
| 2022-02-17 | 21,350.00 | 21,400.00 | 19,800.00 | 20,450.00 | 20,450.00 | 164,129 |
| 2022-02-16 | 20,300.00 | 21,050.00 | 20,300.00 | 20,900.00 | 20,900.00 | 92,993 |
| 2022-02-15 | 20,200.00 | 20,800.00 | 19,600.00 | 19,900.00 | 19,900.00 | 185,840 |
| 2022-02-14 | 21,050.00 | 21,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | 172,180 |
| 2022-02-11 | 21,300.00 | 22,100.00 | 20,700.00 | 21,800.00 | 21,800.00 | 202,847 |
| 2022-02-10 | 22,500.00 | 23,100.00 | 21,400.00 | 21,500.00 | 21,500.00 | 339,502 |
| 2022-02-09 | 24,000.00 | 24,400.00 | 22,900.00 | 23,100.00 | 23,100.00 | 194,846 |
| 2022-02-08 | 24,900.00 | 24,900.00 | 23,100.00 | 23,550.00 | 23,550.00 | 355,389 |
| 2022-02-07 | 22,650.00 | 24,600.00 | 22,350.00 | 24,300.00 | 24,300.00 | 414,592 |
| 2022-02-04 | 21,200.00 | 22,500.00 | 21,200.00 | 22,300.00 | 22,300.00 | 149,888 |
| 2022-02-03 | 22,000.00 | 22,300.00 | 21,450.00 | 21,550.00 | 21,550.00 | 151,895 |
| 2022-01-28 | 21,050.00 | 21,900.00 | 19,700.00 | 21,500.00 | 21,500.00 | 206,176 |
| 2022-01-27 | 22,100.00 | 22,300.00 | 20,400.00 | 21,050.00 | 21,050.00 | 185,560 |
| 2022-01-26 | 21,500.00 | 22,500.00 | 21,500.00 | 21,950.00 | 21,950.00 | 157,128 |
| 2022-01-25 | 23,100.00 | 23,450.00 | 21,450.00 | 21,600.00 | 21,600.00 | 232,574 |
| 2022-01-24 | 23,500.00 | 23,600.00 | 22,500.00 | 23,050.00 | 23,050.00 | 219,136 |
| 2022-01-21 | 22,750.00 | 24,550.00 | 22,350.00 | 24,000.00 | 24,000.00 | 505,402 |
| 2022-01-20 | 21,200.00 | 23,100.00 | 21,200.00 | 22,950.00 | 22,950.00 | 200,593 |
| 2022-01-19 | 21,100.00 | 23,150.00 | 21,100.00 | 21,450.00 | 21,450.00 | 473,120 |
| 2022-01-18 | 22,200.00 | 23,100.00 | 21,700.00 | 21,750.00 | 21,750.00 | 172,451 |
| 2022-01-17 | 22,850.00 | 23,000.00 | 22,100.00 | 22,450.00 | 22,450.00 | 134,560 |
| 2022-01-14 | 22,650.00 | 23,000.00 | 22,300.00 | 22,650.00 | 22,650.00 | 222,836 |
| 2022-01-13 | 24,150.00 | 24,150.00 | 22,750.00 | 23,300.00 | 23,300.00 | 264,267 |
| 2022-01-12 | 24,100.00 | 24,450.00 | 23,650.00 | 24,150.00 | 24,150.00 | 279,823 |
| 2022-01-11 | 25,600.00 | 25,900.00 | 23,600.00 | 23,800.00 | 23,800.00 | 514,802 |
| 2022-01-10 | 25,300.00 | 26,300.00 | 24,350.00 | 25,900.00 | 25,900.00 | 297,336 |
| 2022-01-07 | 25,600.00 | 26,150.00 | 25,150.00 | 25,850.00 | 25,850.00 | 260,154 |
| 2022-01-06 | 26,200.00 | 26,600.00 | 24,900.00 | 25,250.00 | 25,250.00 | 570,903 |
| 2022-01-05 | 29,150.00 | 29,150.00 | 26,800.00 | 27,000.00 | 27,000.00 | 649,088 |
| 2022-01-04 | 29,900.00 | 30,350.00 | 28,100.00 | 29,150.00 | 29,150.00 | 819,613 |
| 2022-01-03 | 28,150.00 | 29,950.00 | 27,800.00 | 29,500.00 | 29,500.00 | 1,054,697 |
| 2021-12-30 | 25,800.00 | 28,300.00 | 25,700.00 | 28,000.00 | 28,000.00 | 828,320 |
| 2021-12-29 | 26,600.00 | 27,350.00 | 25,900.00 | 26,000.00 | 26,000.00 | 501,829 |
| 2021-12-28 | 26,200.00 | 26,750.00 | 25,650.00 | 26,200.00 | 26,200.00 | 541,510 |
| 2021-12-27 | 28,150.00 | 28,750.00 | 25,800.00 | 26,200.00 | 26,200.00 | 639,452 |
| 2021-12-24 | 28,000.00 | 28,750.00 | 27,550.00 | 27,900.00 | 27,900.00 | 563,169 |
| 2021-12-23 | 28,500.00 | 29,050.00 | 26,700.00 | 28,400.00 | 28,400.00 | 938,227 |
| 2021-12-22 | 27,900.00 | 29,750.00 | 27,400.00 | 28,200.00 | 28,200.00 | 1,759,866 |
| 2021-12-21 | 24,050.00 | 28,950.00 | 23,550.00 | 27,700.00 | 27,700.00 | 5,136,729 |
| 2021-12-20 | 22,800.00 | 23,550.00 | 22,300.00 | 23,100.00 | 23,100.00 | 374,989 |
| 2021-12-17 | 22,300.00 | 23,250.00 | 22,150.00 | 22,250.00 | 22,250.00 | 203,142 |
| 2021-12-16 | 22,550.00 | 23,150.00 | 22,200.00 | 22,250.00 | 22,250.00 | 242,909 |
| 2021-12-15 | 22,500.00 | 22,850.00 | 21,650.00 | 22,100.00 | 22,100.00 | 198,383 |
| 2021-12-14 | 22,450.00 | 22,850.00 | 22,050.00 | 22,300.00 | 22,300.00 | 200,651 |
| 2021-12-13 | 23,450.00 | 23,750.00 | 22,250.00 | 22,450.00 | 22,450.00 | 330,625 |
| 2021-12-10 | 23,600.00 | 23,900.00 | 23,300.00 | 23,400.00 | 23,400.00 | 258,517 |
| 2021-12-09 | 23,800.00 | 24,900.00 | 23,650.00 | 24,000.00 | 24,000.00 | 475,045 |
| 2021-12-08 | 23,950.00 | 24,550.00 | 23,400.00 | 23,500.00 | 23,500.00 | 434,076 |
| 2021-12-07 | 24,400.00 | 24,600.00 | 23,550.00 | 23,550.00 | 23,550.00 | 277,203 |
| 2021-12-06 | 24,950.00 | 25,150.00 | 23,900.00 | 24,100.00 | 24,100.00 | 402,152 |
| 2021-12-03 | 25,200.00 | 26,100.00 | 24,600.00 | 25,550.00 | 25,550.00 | 401,610 |
| 2021-12-02 | 25,450.00 | 26,400.00 | 24,250.00 | 24,850.00 | 24,850.00 | 633,890 |
| 2021-12-01 | 27,050.00 | 27,250.00 | 25,400.00 | 26,350.00 | 26,350.00 | 724,453 |
| 2021-11-30 | 28,250.00 | 29,500.00 | 26,200.00 | 26,750.00 | 26,750.00 | 865,598 |
| 2021-11-29 | 25,250.00 | 29,100.00 | 25,100.00 | 27,750.00 | 27,750.00 | 1,267,896 |
| 2021-11-26 | 28,150.00 | 28,500.00 | 26,000.00 | 26,250.00 | 26,250.00 | 690,043 |
| 2021-11-25 | 26,150.00 | 28,200.00 | 26,150.00 | 27,800.00 | 27,800.00 | 914,254 |
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.