UK markets open in 1 hour 1 minute
NIKKEI 225
38,712.10 +476.03 (+1.24%) HANG SENG
18,487.52 -90.78 (-0.49%) CRUDE OIL
78.68 +0.20 (+0.25%) GOLD FUTURES
2,330.30 -0.90 (-0.04%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,657.79 -521.49 (-1.02%)
Daishin Information & Communications Co.,Ltd. (020180.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
As of 02:39PM KST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1,105.00 | 1,113.00 | 1,088.00 | 1,108.00 | 1,108.00 | 424,549 |
| 03 May 2024 | 1,106.00 | 1,111.00 | 1,090.00 | 1,107.00 | 1,107.00 | 155,023 |
| 02 May 2024 | 1,099.00 | 1,115.00 | 1,092.00 | 1,106.00 | 1,106.00 | 361,528 |
| 30 Apr 2024 | 1,078.00 | 1,083.00 | 1,073.00 | 1,074.00 | 1,074.00 | 161,747 |
| 29 Apr 2024 | 1,060.00 | 1,085.00 | 1,053.00 | 1,078.00 | 1,078.00 | 206,397 |
| 26 Apr 2024 | 1,062.00 | 1,074.00 | 1,055.00 | 1,060.00 | 1,060.00 | 191,084 |
| 25 Apr 2024 | 1,081.00 | 1,082.00 | 1,059.00 | 1,060.00 | 1,060.00 | 406,481 |
| 24 Apr 2024 | 1,089.00 | 1,096.00 | 1,081.00 | 1,087.00 | 1,087.00 | 172,368 |
| 23 Apr 2024 | 1,089.00 | 1,103.00 | 1,080.00 | 1,089.00 | 1,089.00 | 218,781 |
| 22 Apr 2024 | 1,086.00 | 1,095.00 | 1,077.00 | 1,089.00 | 1,089.00 | 221,036 |
| 19 Apr 2024 | 1,129.00 | 1,130.00 | 1,072.00 | 1,095.00 | 1,095.00 | 389,628 |
| 18 Apr 2024 | 1,113.00 | 1,131.00 | 1,110.00 | 1,129.00 | 1,129.00 | 216,416 |
| 17 Apr 2024 | 1,103.00 | 1,132.00 | 1,103.00 | 1,114.00 | 1,114.00 | 192,822 |
| 16 Apr 2024 | 1,109.00 | 1,135.00 | 1,100.00 | 1,113.00 | 1,113.00 | 482,434 |
| 15 Apr 2024 | 1,113.00 | 1,122.00 | 1,100.00 | 1,110.00 | 1,110.00 | 357,770 |
| 12 Apr 2024 | 1,121.00 | 1,147.00 | 1,104.00 | 1,140.00 | 1,140.00 | 541,205 |
| 11 Apr 2024 | 1,150.00 | 1,155.00 | 1,114.00 | 1,128.00 | 1,128.00 | 821,203 |
| 09 Apr 2024 | 1,146.00 | 1,180.00 | 1,140.00 | 1,179.00 | 1,179.00 | 755,268 |
| 08 Apr 2024 | 1,129.00 | 1,164.00 | 1,123.00 | 1,152.00 | 1,152.00 | 367,981 |
| 05 Apr 2024 | 1,110.00 | 1,133.00 | 1,102.00 | 1,132.00 | 1,132.00 | 219,148 |
| 04 Apr 2024 | 1,120.00 | 1,124.00 | 1,112.00 | 1,119.00 | 1,119.00 | 174,087 |
| 03 Apr 2024 | 1,125.00 | 1,129.00 | 1,109.00 | 1,123.00 | 1,123.00 | 290,488 |
| 02 Apr 2024 | 1,161.00 | 1,161.00 | 1,121.00 | 1,126.00 | 1,126.00 | 323,119 |
| 01 Apr 2024 | 1,109.00 | 1,157.00 | 1,104.00 | 1,155.00 | 1,155.00 | 539,814 |
| 29 Mar 2024 | 1,110.00 | 1,135.00 | 1,106.00 | 1,109.00 | 1,109.00 | 240,352 |
| 28 Mar 2024 | 1,141.00 | 1,144.00 | 1,100.00 | 1,110.00 | 1,110.00 | 361,130 |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 1,163.00 | 1,177.00 | 1,140.00 | 1,145.00 | 1,125.00 | 491,258 |
| 26 Mar 2024 | 1,125.00 | 1,175.00 | 1,115.00 | 1,175.00 | 1,154.48 | 812,178 |
| 25 Mar 2024 | 1,097.00 | 1,138.00 | 1,097.00 | 1,127.00 | 1,107.31 | 543,248 |
| 22 Mar 2024 | 1,092.00 | 1,102.00 | 1,084.00 | 1,102.00 | 1,082.75 | 165,009 |
| 21 Mar 2024 | 1,095.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,070.96 | 168,700 |
| 20 Mar 2024 | 1,075.00 | 1,089.00 | 1,072.00 | 1,088.00 | 1,069.00 | 140,032 |
| 19 Mar 2024 | 1,103.00 | 1,103.00 | 1,075.00 | 1,083.00 | 1,064.08 | 207,136 |
| 18 Mar 2024 | 1,110.00 | 1,111.00 | 1,090.00 | 1,104.00 | 1,084.72 | 178,342 |
| 15 Mar 2024 | 1,097.00 | 1,140.00 | 1,087.00 | 1,112.00 | 1,092.58 | 130,337 |
| 14 Mar 2024 | 1,078.00 | 1,098.00 | 1,071.00 | 1,097.00 | 1,077.84 | 139,447 |
| 13 Mar 2024 | 1,067.00 | 1,082.00 | 1,063.00 | 1,076.00 | 1,057.21 | 97,751 |
| 12 Mar 2024 | 1,087.00 | 1,095.00 | 1,064.00 | 1,065.00 | 1,046.40 | 368,493 |
| 11 Mar 2024 | 1,103.00 | 1,103.00 | 1,086.00 | 1,096.00 | 1,076.86 | 100,754 |
| 08 Mar 2024 | 1,077.00 | 1,105.00 | 1,077.00 | 1,093.00 | 1,073.91 | 168,609 |
| 07 Mar 2024 | 1,092.00 | 1,095.00 | 1,070.00 | 1,077.00 | 1,058.19 | 239,502 |
| 06 Mar 2024 | 1,108.00 | 1,108.00 | 1,050.00 | 1,092.00 | 1,072.93 | 245,152 |
| 05 Mar 2024 | 1,114.00 | 1,114.00 | 1,099.00 | 1,108.00 | 1,088.65 | 142,166 |
| 04 Mar 2024 | 1,102.00 | 1,105.00 | 1,092.00 | 1,102.00 | 1,082.75 | 128,190 |
| 29 Feb 2024 | 1,102.00 | 1,103.00 | 1,086.00 | 1,102.00 | 1,082.75 | 151,099 |
| 28 Feb 2024 | 1,085.00 | 1,102.00 | 1,085.00 | 1,102.00 | 1,082.75 | 112,320 |
| 27 Feb 2024 | 1,096.00 | 1,103.00 | 1,083.00 | 1,091.00 | 1,071.94 | 206,723 |
| 26 Feb 2024 | 1,105.00 | 1,110.00 | 1,091.00 | 1,108.00 | 1,088.65 | 122,854 |
| 23 Feb 2024 | 1,113.00 | 1,116.00 | 1,092.00 | 1,107.00 | 1,087.66 | 268,681 |
| 22 Feb 2024 | 1,115.00 | 1,119.00 | 1,106.00 | 1,108.00 | 1,088.65 | 171,771 |
| 21 Feb 2024 | 1,125.00 | 1,133.00 | 1,116.00 | 1,117.00 | 1,097.49 | 112,536 |
| 20 Feb 2024 | 1,130.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,105.35 | 196,603 |
| 19 Feb 2024 | 1,124.00 | 1,135.00 | 1,116.00 | 1,130.00 | 1,110.26 | 156,578 |
| 16 Feb 2024 | 1,125.00 | 1,125.00 | 1,112.00 | 1,121.00 | 1,101.42 | 132,999 |
| 15 Feb 2024 | 1,134.00 | 1,136.00 | 1,114.00 | 1,116.00 | 1,096.51 | 300,267 |
| 14 Feb 2024 | 1,127.00 | 1,131.00 | 1,119.00 | 1,129.00 | 1,109.28 | 102,060 |
| 13 Feb 2024 | 1,130.00 | 1,140.00 | 1,121.00 | 1,130.00 | 1,110.26 | 188,265 |
| 08 Feb 2024 | 1,121.00 | 1,128.00 | 1,113.00 | 1,121.00 | 1,101.42 | 167,906 |
| 07 Feb 2024 | 1,116.00 | 1,120.00 | 1,111.00 | 1,120.00 | 1,100.44 | 94,296 |
| 06 Feb 2024 | 1,123.00 | 1,133.00 | 1,106.00 | 1,111.00 | 1,091.59 | 245,648 |
| 05 Feb 2024 | 1,118.00 | 1,133.00 | 1,111.00 | 1,123.00 | 1,103.38 | 340,057 |
| 02 Feb 2024 | 1,120.00 | 1,130.00 | 1,102.00 | 1,109.00 | 1,089.63 | 610,812 |
| 01 Feb 2024 | 1,142.00 | 1,142.00 | 1,112.00 | 1,124.00 | 1,104.37 | 280,450 |
| 31 Jan 2024 | 1,160.00 | 1,178.00 | 1,126.00 | 1,142.00 | 1,122.05 | 945,226 |
| 30 Jan 2024 | 1,108.00 | 1,117.00 | 1,098.00 | 1,117.00 | 1,097.49 | 468,555 |
| 29 Jan 2024 | 1,173.00 | 1,173.00 | 1,080.00 | 1,108.00 | 1,088.65 | 2,161,475 |
| 26 Jan 2024 | 1,222.00 | 1,251.00 | 1,215.00 | 1,234.00 | 1,212.45 | 267,897 |
| 25 Jan 2024 | 1,190.00 | 1,259.00 | 1,190.00 | 1,224.00 | 1,202.62 | 794,936 |
| 24 Jan 2024 | 1,205.00 | 1,210.00 | 1,186.00 | 1,195.00 | 1,174.13 | 203,705 |
| 23 Jan 2024 | 1,215.00 | 1,234.00 | 1,194.00 | 1,203.00 | 1,181.99 | 269,150 |
| 22 Jan 2024 | 1,214.00 | 1,234.00 | 1,214.00 | 1,230.00 | 1,208.52 | 253,220 |
| 19 Jan 2024 | 1,201.00 | 1,221.00 | 1,197.00 | 1,207.00 | 1,185.92 | 126,996 |
| 18 Jan 2024 | 1,186.00 | 1,205.00 | 1,180.00 | 1,200.00 | 1,179.04 | 115,174 |
| 17 Jan 2024 | 1,200.00 | 1,204.00 | 1,175.00 | 1,186.00 | 1,165.28 | 472,684 |
| 16 Jan 2024 | 1,220.00 | 1,231.00 | 1,200.00 | 1,204.00 | 1,182.97 | 204,048 |
| 15 Jan 2024 | 1,220.00 | 1,236.00 | 1,220.00 | 1,226.00 | 1,204.59 | 149,210 |
| 12 Jan 2024 | 1,268.00 | 1,268.00 | 1,220.00 | 1,228.00 | 1,206.55 | 352,256 |
| 11 Jan 2024 | 1,261.00 | 1,272.00 | 1,247.00 | 1,260.00 | 1,237.99 | 282,740 |
| 10 Jan 2024 | 1,255.00 | 1,286.00 | 1,246.00 | 1,261.00 | 1,238.97 | 440,756 |
| 09 Jan 2024 | 1,273.00 | 1,279.00 | 1,248.00 | 1,249.00 | 1,227.18 | 293,279 |
| 08 Jan 2024 | 1,295.00 | 1,298.00 | 1,268.00 | 1,279.00 | 1,256.66 | 361,414 |
| 05 Jan 2024 | 1,255.00 | 1,289.00 | 1,255.00 | 1,289.00 | 1,266.48 | 606,370 |
| 04 Jan 2024 | 1,271.00 | 1,277.00 | 1,248.00 | 1,253.00 | 1,231.11 | 233,573 |
| 03 Jan 2024 | 1,250.00 | 1,273.00 | 1,248.00 | 1,271.00 | 1,248.80 | 252,008 |
| 02 Jan 2024 | 1,246.00 | 1,268.00 | 1,233.00 | 1,253.00 | 1,231.11 | 268,036 |
| 28 Dec 2023 | 1,252.00 | 1,270.00 | 1,245.00 | 1,248.00 | 1,226.20 | 220,757 |
| 27 Dec 2023 | 1,260.00 | 1,281.00 | 1,247.00 | 1,263.00 | 1,240.94 | 245,242 |
| 26 Dec 2023 | 1,278.00 | 1,281.00 | 1,248.00 | 1,256.00 | 1,234.06 | 338,398 |
| 22 Dec 2023 | 1,244.00 | 1,290.00 | 1,226.00 | 1,276.00 | 1,253.71 | 500,631 |
| 21 Dec 2023 | 1,280.00 | 1,286.00 | 1,238.00 | 1,244.00 | 1,222.27 | 443,084 |
| 20 Dec 2023 | 1,271.00 | 1,294.00 | 1,254.00 | 1,280.00 | 1,257.64 | 1,030,615 |
| 19 Dec 2023 | 1,262.00 | 1,270.00 | 1,242.00 | 1,255.00 | 1,233.08 | 250,951 |
| 18 Dec 2023 | 1,261.00 | 1,269.00 | 1,251.00 | 1,269.00 | 1,246.83 | 401,606 |
| 15 Dec 2023 | 1,221.00 | 1,261.00 | 1,218.00 | 1,261.00 | 1,238.97 | 395,861 |
| 14 Dec 2023 | 1,250.00 | 1,266.00 | 1,216.00 | 1,216.00 | 1,194.76 | 499,149 |
| 13 Dec 2023 | 1,298.00 | 1,298.00 | 1,246.00 | 1,265.00 | 1,242.90 | 1,082,126 |
| 12 Dec 2023 | 1,240.00 | 1,252.00 | 1,235.00 | 1,250.00 | 1,228.17 | 431,959 |
| 11 Dec 2023 | 1,240.00 | 1,266.00 | 1,235.00 | 1,246.00 | 1,224.24 | 339,160 |
| 08 Dec 2023 | 1,192.00 | 1,240.00 | 1,183.00 | 1,240.00 | 1,218.34 | 343,187 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.