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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49,500	49,000	49,000	49,700	45,750	984,560
February 19, 2026	44,650	45,400	45,400	45,600	43,550	1.1M
February 13, 2026	43,050	41,400	41,400	43,500	40,450	2.3M
February 12, 2026	35,600	36,100	36,100	36,400	35,100	276,545
February 11, 2026	35,650	34,800	34,800	35,800	34,500	287,401
February 10, 2026	31,850	35,500	35,500	36,250	31,400	697,123
February 09, 2026	30,850	31,300	31,300	31,900	30,550	221,487
February 06, 2026	29,600	30,000	30,000	30,150	28,850	168,184
February 05, 2026	31,300	30,600	30,600	31,550	30,350	218,390
February 04, 2026	31,700	31,700	31,700	31,800	30,900	243,899
February 03, 2026	30,350	31,900	31,900	31,900	30,150	333,178
February 02, 2026	30,900	29,450	29,450	30,900	29,100	228,816
January 30, 2026	31,150	31,300	31,300	31,800	30,600	365,884
January 29, 2026	29,550	30,750	30,750	30,750	28,600	453,897
January 28, 2026	29,650	29,300	29,300	30,000	29,100	311,952
January 27, 2026	29,050	29,650	29,650	29,800	28,500	269,662
January 26, 2026	29,200	29,050	29,050	29,700	28,700	255,462
January 23, 2026	27,900	29,400	29,400	29,900	27,850	644,561
January 22, 2026	27,650	27,500	27,500	28,250	27,250	239,840
January 21, 2026	27,500	27,200	27,200	27,500	26,950	150,711
January 20, 2026	27,100	27,800	27,800	28,150	26,650	261,539
January 19, 2026	27,050	26,850	26,850	27,600	26,800	138,295
January 16, 2026	27,300	27,250	27,250	27,800	27,000	189,385
January 15, 2026	26,550	27,100	27,100	27,800	26,550	235,362
January 14, 2026	26,150	26,500	26,500	26,650	25,800	128,095
January 13, 2026	26,050	26,000	26,000	26,300	25,750	137,575
January 12, 2026	25,800	25,800	25,800	26,200	25,500	198,622
January 09, 2026	26,250	25,950	25,950	26,300	25,800	144,750
January 08, 2026	26,700	26,250	26,250	26,750	26,100	127,404
January 07, 2026	27,300	26,600	26,600	27,600	26,450	162,039
January 06, 2026	26,700	27,400	27,400	27,500	26,650	179,490
January 05, 2026	26,950	26,800	26,800	27,400	26,500	196,538
January 02, 2026	27,000	27,050	27,050	27,100	26,350	154,359
December 30, 2025	27,350	27,000	27,000	27,400	26,900	109,685
December 29, 2025	27,500	27,400	27,400	27,700	26,750	136,581
December 26, 2025	27,800	27,550	27,550	27,950	27,500	141,535
December 24, 2025	27,600	27,750	27,750	27,950	27,450	99,520
December 23, 2025	27,600	27,550	27,550	27,800	27,450	91,373
December 22, 2025	27,500	27,450	27,450	27,800	27,300	107,484
December 19, 2025	27,300	27,300	27,300	27,750	27,150	157,825
December 18, 2025	26,900	27,250	27,250	27,400	26,750	73,527
December 17, 2025	27,750	27,200	27,200	27,750	26,950	96,298
December 16, 2025	27,450	27,450	27,450	27,950	27,150	161,074
December 15, 2025	27,600	27,450	27,450	28,100	27,350	176,691
December 12, 2025	26,750	28,550	28,550	28,650	26,700	647,490
December 11, 2025	26,900	26,700	26,700	27,150	26,500	187,206
December 10, 2025	27,500	26,800	26,800	27,600	26,750	170,056
December 09, 2025	27,800	27,500	27,500	27,850	27,250	133,996
December 08, 2025	28,350	27,900	27,900	28,650	27,600	134,025
December 05, 2025	27,950	28,300	28,300	28,350	27,600	99,747
December 04, 2025	28,250	27,900	27,900	28,300	27,800	85,138
December 03, 2025	27,500	28,200	28,200	28,750	27,400	268,259
December 02, 2025	27,100	27,500	27,500	27,700	26,900	161,299
December 01, 2025	27,250	27,100	27,100	27,600	26,800	107,012
November 28, 2025	27,150	27,100	27,100	27,200	26,800	118,236
November 27, 2025	26,700	27,050	27,050	27,200	26,600	138,437
November 26, 2025	26,300	26,650	26,650	26,700	26,000	157,395
November 25, 2025	26,800	26,100	26,100	26,900	25,900	182,400
November 24, 2025	27,150	26,500	26,500	27,200	26,400	267,742
November 21, 2025	26,850	27,100	27,100	27,250	26,600	224,504

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