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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	26,850	27,100	27,100	27,250	26,600	224,504
November 20, 2025	27,600	27,550	27,550	28,050	27,250	218,057
November 19, 2025	27,600	27,150	27,150	27,750	26,600	222,942
November 18, 2025	28,650	27,400	27,400	28,800	27,300	348,764
November 17, 2025	29,100	29,100	29,100	29,450	28,200	363,408
November 14, 2025	29,050	28,900	28,900	29,900	28,750	351,310
November 13, 2025	29,950	29,950	29,950	30,100	29,300	299,698
November 12, 2025	28,350	30,150	30,150	30,300	28,150	763,374
November 11, 2025	28,900	28,200	28,200	29,250	28,000	299,066
November 10, 2025	28,050	28,800	28,800	29,050	28,050	339,626
November 07, 2025	28,450	27,800	27,800	28,500	27,150	248,238
November 06, 2025	28,200	28,550	28,550	28,900	27,300	269,966
November 05, 2025	28,050	27,800	27,800	28,050	26,950	293,448
November 04, 2025	29,850	28,300	28,300	29,850	28,000	497,457
November 03, 2025	29,150	29,900	29,900	30,400	28,800	400,769
October 31, 2025	28,850	29,100	29,100	29,550	28,450	274,116
October 30, 2025	28,950	28,850	28,850	29,750	28,550	391,852
October 29, 2025	28,850	28,750	28,750	28,900	28,000	182,604
October 28, 2025	28,700	28,450	28,450	29,050	28,150	206,077
October 27, 2025	29,500	28,800	28,800	29,800	28,550	438,585
October 24, 2025	28,450	28,950	28,950	29,500	28,350	486,089
October 23, 2025	28,000	28,250	28,250	28,250	27,350	178,405
October 22, 2025	28,000	28,200	28,200	28,250	27,400	235,671
October 21, 2025	28,700	28,000	28,000	28,950	27,950	391,916
October 20, 2025	26,950	28,600	28,600	28,600	26,600	490,736
October 17, 2025	27,200	26,700	26,700	27,300	26,300	824,985
October 16, 2025	26,700	27,350	27,350	28,000	26,700	301,610
October 15, 2025	26,150	26,600	26,600	26,750	26,150	156,052
October 14, 2025	26,750	26,300	26,300	26,800	25,950	137,003
October 13, 2025	26,500	26,750	26,750	26,750	25,750	144,325
October 10, 2025	26,750	26,850	26,850	26,900	26,300	174,606
October 02, 2025	26,000	26,650	26,650	26,700	25,900	233,704
October 01, 2025	26,450	25,900	25,900	26,450	25,700	176,771
September 30, 2025	26,850	26,400	26,400	26,850	26,000	169,206
September 29, 2025	26,400	26,850	26,850	26,950	26,400	210,858
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

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