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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	19,900	19,590	19,590	20,000	19,360	90,677
July 03, 2025	19,860	19,900	19,900	20,000	19,720	74,743
July 02, 2025	20,150	19,830	19,830	20,200	19,670	73,377
July 01, 2025	19,800	20,100	20,100	20,300	19,720	137,824
June 30, 2025	20,150	19,720	19,720	20,150	19,690	85,947
June 27, 2025	20,150	20,150	20,150	20,300	19,890	58,436
June 26, 2025	20,750	20,150	20,150	20,750	19,820	134,206
June 25, 2025	20,800	20,800	20,800	20,900	20,650	96,270
June 24, 2025	20,150	20,650	20,650	20,950	20,100	198,359
June 23, 2025	19,700	20,000	20,000	20,050	19,450	124,976
June 20, 2025	19,630	19,770	19,770	19,770	19,350	89,330
June 19, 2025	19,810	19,630	19,630	19,870	19,410	76,670
June 18, 2025	19,640	19,720	19,720	19,890	18,950	94,271
June 17, 2025	19,470	19,640	19,640	19,900	19,390	137,912
June 16, 2025	19,000	19,450	19,450	19,450	18,950	139,694
June 13, 2025	19,480	19,120	19,120	19,570	18,850	249,310
June 12, 2025	19,160	19,320	19,320	19,440	19,010	184,315
June 11, 2025	18,810	19,060	19,060	19,120	18,570	129,904
June 10, 2025	19,170	18,810	18,810	19,170	18,600	250,071
June 09, 2025	19,110	19,010	19,010	19,490	18,960	239,907
June 05, 2025	19,300	18,950	18,950	19,320	18,850	141,102
June 04, 2025	18,870	19,040	19,040	19,340	18,870	160,181
June 02, 2025	19,070	18,700	18,700	19,340	18,540	130,696
May 30, 2025	19,500	19,020	19,020	19,500	18,610	152,601
May 29, 2025	18,090	19,020	19,020	19,020	18,090	215,366
May 28, 2025	17,930	18,060	18,060	18,120	17,930	97,438
May 27, 2025	17,930	17,940	17,940	17,980	17,870	40,383
May 26, 2025	17,850	17,930	17,930	17,970	17,800	59,275
May 23, 2025	17,840	17,900	17,900	17,950	17,770	57,250
May 22, 2025	17,910	17,810	17,810	17,980	17,660	52,621

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