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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	21,300	21,300	21,300	21,400	21,050	41,259
October 21, 2025	21,750	21,300	21,300	21,750	21,000	114,132
October 20, 2025	20,850	21,600	21,600	21,650	20,700	98,782
October 17, 2025	20,900	20,800	20,800	21,000	20,650	49,507
October 16, 2025	20,950	20,900	20,900	21,200	20,750	65,874
October 15, 2025	20,250	20,750	20,750	20,800	20,100	63,836
October 14, 2025	20,600	20,250	20,250	20,600	20,100	87,883
October 13, 2025	20,450	20,500	20,500	20,550	20,150	100,456
October 10, 2025	20,700	20,650	20,650	20,800	20,450	67,850
October 02, 2025	20,200	20,500	20,500	20,650	20,200	81,120
October 01, 2025	20,450	20,400	20,400	20,700	20,200	53,585
September 30, 2025	20,600	20,500	20,500	20,600	20,350	34,580
September 29, 2025	20,650	20,600	20,600	20,950	20,350	104,608
September 26, 2025	20,800	20,400	20,400	20,950	20,350	76,988
September 25, 2025	20,950	20,800	20,800	21,000	20,750	15,075
September 24, 2025	21,100	20,950	20,950	21,200	20,700	58,637
September 23, 2025	21,050	21,100	21,100	21,150	20,900	50,016
September 22, 2025	21,250	21,050	21,050	21,300	20,950	109,330
September 19, 2025	21,100	21,250	21,250	21,250	20,950	48,842
September 18, 2025	21,300	21,100	21,100	21,350	21,000	43,563
September 17, 2025	21,200	21,250	21,250	21,250	20,850	57,327
September 16, 2025	21,400	21,200	21,200	21,400	21,050	98,271
September 15, 2025	21,300	21,400	21,400	21,700	21,300	110,404
September 12, 2025	21,400	21,250	21,250	21,500	21,050	50,377
September 11, 2025	21,550	21,250	21,250	21,550	20,950	97,680

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