Daishin Securities Co., Ltd. - 003540.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	26,350	26,150	26,150	26,550	25,900	198,083
September 25, 2025	26,500	26,150	26,150	26,550	26,000	303,971
September 24, 2025	27,650	26,700	26,700	27,700	26,250	473,641
September 23, 2025	28,150	27,800	27,800	28,300	27,500	194,143
September 22, 2025	28,150	28,150	28,150	28,300	27,800	195,824
September 19, 2025	27,900	28,100	28,100	28,100	27,650	162,022
September 18, 2025	28,200	28,050	28,050	28,400	27,850	186,643
September 17, 2025	28,200	28,000	28,000	28,250	27,500	198,826
September 16, 2025	28,700	28,150	28,150	28,750	28,000	250,508
September 15, 2025	28,850	28,650	28,650	29,500	28,300	427,624
September 12, 2025	29,100	28,750	28,750	29,150	28,350	198,857
September 11, 2025	28,800	28,750	28,750	29,150	27,950	389,913
September 10, 2025	29,150	28,900	28,900	29,275	28,650	532,885
September 09, 2025	27,500	28,950	28,950	29,000	27,350	584,007
September 08, 2025	27,000	27,300	27,300	27,500	26,850	171,210
September 05, 2025	27,300	26,950	26,950	27,450	26,750	92,121
September 04, 2025	27,500	27,250	27,250	27,500	26,700	162,805
September 03, 2025	27,150	27,450	27,450	27,450	26,550	217,778
September 02, 2025	27,500	27,250	27,250	27,500	26,750	204,226
September 01, 2025	27,700	27,350	27,350	28,600	27,100	340,358
August 29, 2025	27,850	27,900	27,900	28,050	27,250	260,748
August 28, 2025	25,750	27,400	27,400	27,700	25,500	413,342
August 27, 2025	26,100	25,750	25,750	26,100	25,450	55,877
August 26, 2025	25,800	25,600	25,600	25,850	25,450	130,354
August 25, 2025	25,100	25,900	25,900	26,000	25,100	165,628
August 22, 2025	24,650	24,750	24,750	25,150	24,650	67,574
August 21, 2025	24,650	24,800	24,800	25,050	24,600	85,710
August 20, 2025	24,100	24,600	24,600	24,800	23,750	137,388
August 19, 2025	24,750	24,700	24,700	25,000	24,400	81,201
August 18, 2025	25,000	24,750	24,750	25,100	24,650	75,546
August 14, 2025	25,600	25,200	25,200	25,700	25,100	69,267
August 13, 2025	26,100	25,500	25,500	26,150	25,250	128,799
August 12, 2025	24,800	25,500	25,500	26,550	24,750	403,463
August 11, 2025	25,900	24,900	24,900	25,950	24,300	286,682
August 08, 2025	25,150	25,200	25,200	25,250	24,850	67,186
August 07, 2025	25,400	25,100	25,100	25,400	24,750	116,010
August 06, 2025	24,650	24,850	24,850	24,900	24,425	84,920
August 05, 2025	24,400	24,650	24,650	24,800	24,300	196,999
August 04, 2025	23,800	24,100	24,100	24,100	23,600	137,955
August 01, 2025	25,350	23,650	23,650	25,350	23,450	403,715
July 31, 2025	25,700	25,550	25,550	26,000	25,350	284,684
July 30, 2025	26,050	25,450	25,450	26,150	25,300	133,411
July 29, 2025	25,300	25,600	25,600	25,800	25,250	152,461
July 28, 2025	27,150	25,550	25,550	27,150	25,350	393,041
July 25, 2025	27,150	27,150	27,150	27,950	27,050	157,318
July 24, 2025	27,900	27,250	27,250	28,300	27,100	233,390
July 23, 2025	28,250	27,550	27,550	28,450	27,300	272,424
July 22, 2025	29,000	28,500	28,500	29,300	27,950	388,723
July 21, 2025	28,000	28,150	28,150	28,450	27,750	223,312
July 18, 2025	29,500	28,450	28,450	29,500	28,200	354,855
July 17, 2025	30,000	29,500	29,500	30,050	28,550	309,254
July 16, 2025	30,350	29,800	29,800	30,500	29,600	459,049
July 15, 2025	31,700	31,200	31,200	31,850	30,650	431,742
July 14, 2025	31,000	31,650	31,650	31,950	30,200	529,450
July 11, 2025	30,200	31,250	31,250	31,500	29,900	817,219
July 10, 2025	29,950	29,950	29,950	30,950	29,350	693,327
July 09, 2025	29,050	30,200	30,200	31,550	27,600	2.32M
July 08, 2025	24,550	27,200	27,200	27,300	24,350	599,288
July 07, 2025	23,850	24,550	24,550	24,700	23,500	132,706
July 04, 2025	25,550	23,950	23,950	25,750	23,900	325,229

Daishin Securities Co., Ltd. (003540.KS) KSC