Daishin Securities Co., Ltd. - 003545.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 19, 2026	21,500	21,450	21,450	21,650	21,100	67,171
January 16, 2026	21,150	21,500	21,500	21,550	21,150	140,057
January 15, 2026	20,800	21,100	21,100	21,350	20,800	87,988
January 14, 2026	20,800	20,800	20,800	20,900	20,700	76,647
January 13, 2026	20,650	20,750	20,750	21,000	20,650	80,352
January 12, 2026	20,800	20,650	20,650	20,825	20,500	98,361
January 09, 2026	20,850	20,800	20,800	20,950	20,750	52,856
January 08, 2026	20,900	21,000	21,000	21,000	20,800	76,996
January 07, 2026	20,900	20,950	20,950	20,950	20,750	72,706
January 06, 2026	20,900	20,950	20,950	21,050	20,850	52,585
January 05, 2026	20,950	20,900	20,900	20,950	20,600	122,150
January 02, 2026	21,000	20,800	20,800	21,200	20,650	158,885
December 30, 2025	21,150	21,000	21,000	21,150	20,950	36,259
December 29, 2025	21,150	21,150	21,150	21,250	21,000	50,788
December 26, 2025	21,200	21,300	21,300	21,400	21,100	110,321
December 24, 2025	21,050	21,200	21,200	21,250	21,000	38,797
December 23, 2025	21,050	21,100	21,100	21,125	20,950	57,153
December 22, 2025	20,750	20,950	20,950	20,950	20,750	56,984
December 19, 2025	20,950	20,750	20,750	20,950	20,750	80,908
December 18, 2025	20,850	20,950	20,950	20,950	20,500	33,639
December 17, 2025	21,000	20,900	20,900	21,050	20,650	113,728
December 16, 2025	20,950	21,000	21,000	21,050	20,800	45,455
December 15, 2025	21,000	20,950	20,950	21,100	20,850	84,025
December 12, 2025	21,050	21,250	21,250	21,300	20,500	80,819
December 11, 2025	21,150	20,900	20,900	21,150	20,800	41,647
December 10, 2025	21,150	21,000	21,000	21,150	20,900	34,693
December 09, 2025	21,250	21,150	21,150	21,300	21,100	30,083
December 08, 2025	21,300	21,300	21,300	21,400	21,100	45,073
December 05, 2025	21,100	21,300	21,300	21,350	21,050	29,816
December 04, 2025	21,050	21,100	21,100	21,150	20,900	35,184
December 03, 2025	21,000	21,050	21,050	21,350	20,850	64,096
December 02, 2025	20,600	21,000	21,000	21,000	20,600	69,151
December 01, 2025	20,700	20,650	20,650	20,750	20,450	76,061
November 28, 2025	20,600	20,700	20,700	20,700	20,400	24,262
November 27, 2025	20,650	20,600	20,600	20,650	20,200	54,202
November 26, 2025	20,700	20,650	20,650	20,700	20,300	184,075
November 25, 2025	20,900	20,550	20,550	20,900	20,350	87,390
November 24, 2025	21,250	20,700	20,700	21,250	20,600	154,232
November 21, 2025	20,900	21,000	21,000	21,000	20,700	72,443
November 20, 2025	21,050	21,100	21,100	21,350	21,000	71,424
November 19, 2025	21,150	20,950	20,950	21,300	20,750	74,204
November 18, 2025	21,250	21,100	21,100	21,550	20,900	86,924
November 17, 2025	22,050	21,500	21,500	22,050	21,200	75,459
November 14, 2025	21,850	21,450	21,450	21,950	21,350	110,537
November 13, 2025	22,100	22,100	22,100	22,450	21,850	65,123
November 12, 2025	21,500	22,200	22,200	22,350	21,400	148,845
November 11, 2025	21,600	21,400	21,400	21,850	21,400	68,130
November 10, 2025	20,900	21,750	21,750	21,800	20,900	116,346
November 07, 2025	20,850	20,700	20,700	21,000	20,550	49,844
November 06, 2025	20,550	20,950	20,950	21,150	20,400	107,892
November 05, 2025	20,850	20,500	20,500	20,850	20,300	146,710
November 04, 2025	21,100	20,850	20,850	21,250	20,750	116,511
November 03, 2025	21,350	21,100	21,100	21,600	21,050	191,627
October 31, 2025	21,400	21,350	21,350	21,600	21,200	56,555
October 30, 2025	21,450	21,400	21,400	21,750	21,050	118,888
October 29, 2025	21,450	21,350	21,350	21,550	21,100	69,120
October 28, 2025	21,300	21,250	21,250	21,400	21,050	77,995
October 27, 2025	21,600	21,350	21,350	21,800	21,200	98,975
October 24, 2025	21,500	21,400	21,400	21,650	21,300	49,711
October 23, 2025	21,100	21,150	21,150	21,300	21,000	40,441

Daishin Securities Co., Ltd. (003545.KS) KSC