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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	21,650	21,550	21,550	21,800	21,350	81,856
September 09, 2025	21,200	21,550	21,550	21,650	21,050	127,686
September 08, 2025	20,550	21,050	21,050	21,100	20,500	86,431
September 05, 2025	20,950	20,750	20,750	21,000	20,500	41,524
September 04, 2025	21,100	20,850	20,850	21,100	20,800	37,168
September 03, 2025	20,950	21,100	21,100	21,250	20,900	76,310
September 02, 2025	21,000	20,950	20,950	21,100	20,750	56,218
September 01, 2025	20,650	21,000	21,000	21,050	20,300	123,153
August 29, 2025	20,700	20,700	20,700	20,850	20,500	89,862
August 28, 2025	20,150	20,500	20,500	20,700	20,100	89,995
August 27, 2025	20,300	20,150	20,150	20,350	20,000	82,513
August 26, 2025	20,350	20,200	20,200	20,400	20,150	43,255
August 25, 2025	20,000	20,400	20,400	20,450	19,990	73,652
August 22, 2025	19,970	19,950	19,950	20,150	19,910	28,441
August 21, 2025	19,880	19,930	19,930	19,980	19,770	45,863
August 20, 2025	19,730	19,700	19,700	19,780	19,330	75,354
August 19, 2025	19,850	19,800	19,800	19,950	19,630	43,211
August 18, 2025	20,100	19,830	19,830	20,100	19,810	60,420
August 14, 2025	20,100	20,100	20,100	20,250	19,960	46,274
August 13, 2025	20,450	20,100	20,100	20,450	20,000	50,173
August 12, 2025	19,750	20,100	20,100	20,550	19,740	103,235
August 11, 2025	19,860	19,750	19,750	20,000	19,620	69,246
August 08, 2025	19,620	19,640	19,640	19,770	19,620	20,187
August 07, 2025	20,000	19,730	19,730	20,000	19,600	81,112
August 06, 2025	19,890	19,750	19,750	19,920	19,590	61,603
August 05, 2025	19,250	19,800	19,800	19,860	19,220	69,007
August 04, 2025	18,640	19,180	19,180	19,270	18,510	141,386
August 01, 2025	19,400	18,660	18,660	19,420	18,640	263,842
July 31, 2025	19,490	19,430	19,430	19,700	19,430	73,432
July 30, 2025	19,770	19,490	19,490	19,800	19,050	91,925
July 29, 2025	19,280	19,570	19,570	19,690	19,060	101,175
July 28, 2025	20,100	19,280	19,280	20,100	19,270	243,943
July 25, 2025	19,770	20,300	20,300	20,350	19,770	102,501
July 24, 2025	20,100	20,000	20,000	20,450	19,800	164,743
July 23, 2025	20,300	20,100	20,100	20,400	19,710	189,801
July 22, 2025	20,400	20,250	20,250	20,550	20,000	159,032
July 21, 2025	20,450	20,050	20,050	20,650	19,990	169,360
July 18, 2025	21,400	20,750	20,750	21,450	20,200	194,292
July 17, 2025	21,800	21,500	21,500	22,000	21,150	201,726
July 16, 2025	22,800	21,800	21,800	22,800	21,300	221,790
July 15, 2025	23,200	22,850	22,850	23,200	22,550	101,358
July 14, 2025	23,000	23,100	23,100	23,100	22,550	96,383
July 11, 2025	23,100	22,800	22,800	23,100	22,550	94,385
July 10, 2025	22,100	22,800	22,800	23,100	21,700	195,715
July 09, 2025	21,000	22,350	22,350	22,500	21,000	418,237
July 08, 2025	19,580	20,500	20,500	20,500	19,560	190,313
July 07, 2025	19,310	19,600	19,600	19,670	19,310	71,616

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