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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29,900	29,800	29,800	30,550	28,325	291,302
February 19, 2026	28,500	28,650	28,650	28,700	28,100	242,870
February 13, 2026	29,900	27,150	27,150	29,900	26,650	587,852
February 12, 2026	24,950	25,100	25,100	25,300	24,750	124,170
February 11, 2026	24,400	24,750	24,750	24,950	24,200	152,748
February 10, 2026	23,400	24,350	24,350	24,450	23,200	176,566
February 09, 2026	22,900	23,150	23,150	23,400	22,900	121,142
February 06, 2026	22,800	22,700	22,700	22,800	22,050	133,496
February 05, 2026	23,250	22,950	22,950	23,400	22,900	74,169
February 04, 2026	22,600	23,350	23,350	23,350	22,600	85,355
February 03, 2026	22,400	22,900	22,900	22,950	22,400	181,703
February 02, 2026	22,900	22,200	22,200	23,000	21,950	140,882
January 30, 2026	22,700	23,000	23,000	23,450	22,600	211,055
January 29, 2026	22,150	22,600	22,600	22,650	21,600	189,753
January 28, 2026	22,350	22,200	22,200	22,500	21,900	107,286
January 27, 2026	21,950	22,250	22,250	22,350	21,700	125,617
January 26, 2026	22,100	21,950	21,950	22,200	21,800	64,137
January 23, 2026	21,450	22,100	22,100	22,400	21,450	178,841
January 22, 2026	21,550	21,450	21,450	21,800	21,350	173,494
January 21, 2026	21,400	21,450	21,450	21,500	21,200	90,016
January 20, 2026	21,450	21,650	21,650	21,850	21,300	104,432
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

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