Daishin Securities Co., Ltd. - 003547.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	19,000	19,040	19,040	19,100	18,950	15,131
August 21, 2025	18,860	19,000	19,000	19,020	18,780	16,745
August 20, 2025	18,770	18,770	18,770	18,770	18,400	60,871
August 19, 2025	19,170	18,810	18,810	19,170	18,710	22,063
August 18, 2025	19,190	18,890	18,890	19,190	18,850	26,756
August 14, 2025	19,100	19,190	19,190	19,270	19,100	8,495
August 13, 2025	19,170	19,180	19,180	19,270	19,040	24,023
August 12, 2025	18,980	19,140	19,140	19,450	18,900	39,539
August 11, 2025	19,010	18,930	18,930	19,190	18,740	45,323
August 08, 2025	18,860	18,770	18,770	18,920	18,720	34,624
August 07, 2025	18,930	18,860	18,860	18,940	18,820	25,904
August 06, 2025	18,800	18,800	18,800	18,830	18,650	17,773
August 05, 2025	18,250	18,800	18,800	18,810	18,250	40,663
August 04, 2025	17,720	18,180	18,180	18,180	17,700	43,441
August 01, 2025	18,470	17,720	17,720	18,470	17,680	119,540
July 31, 2025	18,570	18,530	18,530	18,700	18,520	72,637
July 30, 2025	18,640	18,570	18,570	18,740	18,440	59,845
July 29, 2025	18,500	18,590	18,590	18,640	18,160	28,803
July 28, 2025	19,050	18,410	18,410	19,050	18,360	66,760
July 25, 2025	18,750	19,010	19,010	19,060	18,750	29,450
July 24, 2025	19,100	18,860	18,860	19,330	18,650	50,685
July 23, 2025	19,230	19,060	19,060	19,240	18,700	54,802
July 22, 2025	19,400	19,230	19,230	19,710	19,130	41,946
July 21, 2025	19,600	19,210	19,210	19,600	19,180	69,707
July 18, 2025	20,600	19,720	19,720	20,600	19,580	118,181
July 17, 2025	20,750	20,400	20,400	20,850	20,250	58,533
July 16, 2025	21,450	20,650	20,650	21,450	20,450	110,903
July 15, 2025	21,900	21,550	21,550	21,900	21,350	42,606
July 14, 2025	21,050	21,850	21,850	21,850	20,950	49,703
July 11, 2025	21,300	21,000	21,000	21,300	20,900	40,687
July 10, 2025	20,450	21,000	21,000	21,100	20,050	53,747
July 09, 2025	19,860	20,600	20,600	21,500	19,530	166,917
July 08, 2025	18,560	19,370	19,370	19,410	18,550	135,011
July 07, 2025	18,590	18,560	18,560	18,620	18,430	36,047
July 04, 2025	18,800	18,620	18,620	18,800	18,400	41,024
July 03, 2025	18,580	18,730	18,730	18,740	18,540	22,915
July 02, 2025	18,650	18,570	18,570	18,740	18,460	43,531
July 01, 2025	18,500	18,650	18,650	18,860	18,490	54,148
June 30, 2025	18,560	18,390	18,390	18,660	18,390	42,586
June 27, 2025	18,770	18,550	18,550	18,790	18,490	46,661
June 26, 2025	18,970	18,710	18,710	19,010	18,510	63,447
June 25, 2025	18,940	19,020	19,020	19,100	18,900	60,533
June 24, 2025	18,500	18,920	18,920	18,940	18,480	85,695
June 23, 2025	18,040	18,280	18,280	18,440	17,940	58,766
June 20, 2025	18,040	18,130	18,130	18,160	17,900	48,531
June 19, 2025	18,200	18,040	18,040	18,330	17,890	59,105
June 18, 2025	18,050	18,160	18,160	18,350	17,950	45,997
June 17, 2025	18,110	18,050	18,050	18,480	17,930	75,543
June 16, 2025	17,640	17,990	17,990	18,040	17,550	82,606
June 13, 2025	17,750	17,640	17,640	17,970	17,530	66,773
June 12, 2025	17,740	17,640	17,640	17,820	17,500	53,219
June 11, 2025	17,550	17,600	17,600	17,740	17,350	81,592
June 10, 2025	18,150	17,550	17,550	18,150	17,440	114,406
June 09, 2025	18,000	18,070	18,070	18,160	17,900	146,376
June 05, 2025	18,090	17,790	17,790	18,090	17,670	55,032
June 04, 2025	17,690	17,870	17,870	18,040	17,630	72,250
June 02, 2025	17,750	17,490	17,490	18,060	17,370	70,595
May 30, 2025	17,860	17,750	17,750	18,000	17,620	71,407
May 29, 2025	17,040	17,800	17,800	17,810	17,040	133,984
May 28, 2025	17,000	17,030	17,030	17,090	16,970	30,261

Daishin Securities Co., Ltd. (003547.KS) KSC