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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	20,050	19,880	19,880	20,100	19,840	24,547
September 11, 2025	19,950	19,900	19,900	20,050	19,630	39,409
September 10, 2025	19,990	20,000	20,000	20,100	19,870	23,330
September 09, 2025	19,500	19,860	19,860	19,880	19,480	38,974
September 08, 2025	19,480	19,470	19,470	19,550	19,250	33,088
September 05, 2025	19,520	19,400	19,400	19,560	19,400	25,921
September 04, 2025	19,580	19,530	19,530	19,610	19,440	21,320
September 03, 2025	19,620	19,580	19,580	19,640	19,520	20,830
September 02, 2025	19,670	19,590	19,590	19,680	19,460	19,309
September 01, 2025	19,740	19,600	19,600	19,740	19,500	22,559
August 29, 2025	19,760	19,630	19,630	19,760	19,560	15,542
August 28, 2025	19,230	19,620	19,620	19,680	19,150	39,050
August 27, 2025	19,390	19,230	19,230	19,390	19,140	44,551
August 26, 2025	19,420	19,290	19,290	19,430	19,260	20,978
August 25, 2025	19,100	19,400	19,400	19,440	19,100	39,469
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

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