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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	25,250	25,550	25,550	25,550	24,850	203,613
July 02, 2025	25,200	24,850	24,850	25,200	24,300	131,111
July 01, 2025	24,650	25,150	25,150	25,600	24,550	297,374
June 30, 2025	24,600	24,400	24,400	24,600	24,100	203,564
June 27, 2025	24,500	24,400	24,400	24,750	24,150	218,630
June 26, 2025	25,100	24,500	24,500	25,100	24,050	230,574
June 25, 2025	25,500	25,300	25,300	25,600	24,850	208,717
June 24, 2025	25,100	25,200	25,200	25,450	24,700	318,869
June 23, 2025	23,500	24,550	24,550	24,800	23,500	276,580
June 20, 2025	24,250	24,000	24,000	24,250	23,750	184,373
June 19, 2025	24,650	24,150	24,150	24,800	23,750	164,980
June 18, 2025	24,250	24,500	24,500	24,750	24,150	164,368
June 17, 2025	25,350	24,450	24,450	25,650	23,900	618,607
June 16, 2025	24,350	24,800	24,800	25,150	24,350	343,391
June 13, 2025	24,950	24,650	24,650	25,450	24,175	371,581
June 12, 2025	25,100	24,400	24,400	25,100	24,250	269,775
June 11, 2025	24,950	24,800	24,800	24,950	24,175	263,927
June 10, 2025	25,800	25,000	25,000	25,850	24,650	275,096
June 09, 2025	24,950	25,400	25,400	26,600	24,950	397,076
June 05, 2025	24,800	24,250	24,250	25,000	23,950	244,920
June 04, 2025	23,550	24,000	24,000	24,500	23,400	374,311
June 02, 2025	23,300	23,100	23,100	24,150	22,500	264,423
May 30, 2025	23,450	22,950	22,950	23,600	22,250	287,353
May 29, 2025	20,800	22,550	22,550	22,550	20,800	403,303
May 28, 2025	20,700	20,600	20,600	20,950	20,500	149,019
May 27, 2025	20,750	20,650	20,650	20,800	20,350	88,799
May 26, 2025	20,800	20,750	20,750	20,900	20,550	81,002
May 23, 2025	20,650	20,750	20,750	21,000	20,350	125,637
May 22, 2025	20,550	20,600	20,600	20,750	20,200	107,086

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