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

28,900.00

+1450(+5.28%)

Updated at February 20 03:30PM

Currency In KRW

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28,350	28,900	28,900	29,250	27,450	115,517
February 19, 2026	27,300	27,450	27,450	27,450	26,550	61,977
February 13, 2026	27,950	26,050	26,050	27,950	25,750	168,235
February 12, 2026	23,650	24,150	24,150	24,250	23,650	51,794
February 11, 2026	23,500	23,600	23,600	23,750	23,350	52,581
February 10, 2026	22,400	23,400	23,400	23,400	22,350	59,885
February 09, 2026	21,900	22,350	22,350	22,750	21,900	35,269
February 06, 2026	21,750	21,800	21,800	21,900	21,050	21,890
February 05, 2026	22,300	21,950	21,950	22,750	20,900	34,071
February 04, 2026	21,600	22,400	22,400	22,400	21,500	28,739
February 03, 2026	21,550	21,900	21,900	21,900	21,550	43,361
February 02, 2026	22,000	21,200	21,200	22,000	21,050	54,667
January 30, 2026	21,550	21,900	21,900	22,250	21,450	57,535
January 29, 2026	21,250	21,500	21,500	21,600	20,750	32,173
January 28, 2026	21,300	21,250	21,250	21,550	21,100	31,511
January 27, 2026	21,000	21,350	21,350	21,350	20,800	37,234
January 26, 2026	21,200	21,050	21,050	21,250	20,950	22,199
January 23, 2026	20,550	21,200	21,200	21,350	20,550	108,398
January 22, 2026	20,500	20,550	20,550	20,750	20,400	58,676
January 21, 2026	20,500	20,450	20,450	20,600	20,200	23,955
January 20, 2026	20,300	20,600	20,600	20,700	20,250	47,412
January 19, 2026	20,250	20,350	20,350	20,450	20,250	36,004
January 16, 2026	20,150	20,300	20,300	20,450	20,150	35,345
January 15, 2026	20,050	20,200	20,200	20,250	20,050	24,327
January 14, 2026	20,050	20,050	20,050	20,100	19,900	42,202
January 13, 2026	19,900	19,950	19,950	19,990	19,850	13,037
January 12, 2026	19,940	19,900	19,900	20,000	19,780	36,366
January 09, 2026	20,100	19,940	19,940	20,100	19,900	27,622
January 08, 2026	20,000	20,050	20,050	20,100	19,960	23,615
January 07, 2026	20,200	20,100	20,100	20,200	19,990	21,224
January 06, 2026	19,970	20,250	20,250	20,250	19,950	19,983
January 05, 2026	20,050	19,970	19,970	20,150	19,900	61,474
January 02, 2026	20,200	20,050	20,050	20,350	19,910	45,571
December 30, 2025	20,450	20,250	20,250	20,450	20,200	7,823
December 29, 2025	20,450	20,450	20,450	20,450	20,250	11,432
December 26, 2025	20,400	20,500	20,500	20,650	20,400	31,935
December 24, 2025	20,400	20,500	20,500	20,500	20,150	18,889
December 23, 2025	20,250	20,400	20,400	20,400	20,200	24,962
December 22, 2025	20,200	20,200	20,200	20,250	20,100	16,131
December 19, 2025	20,100	20,200	20,200	20,300	20,000	16,603
December 18, 2025	20,050	20,100	20,100	20,175	20,000	15,838
December 17, 2025	20,050	20,100	20,100	20,300	20,000	48,668
December 16, 2025	20,200	20,050	20,050	20,200	20,000	29,136
December 15, 2025	20,300	20,150	20,150	20,300	20,000	25,104
December 12, 2025	20,100	20,350	20,350	20,350	20,000	27,251
December 11, 2025	20,150	20,000	20,000	20,150	19,950	19,266
December 10, 2025	20,350	19,990	19,990	20,350	19,950	27,008
December 09, 2025	20,300	20,300	20,300	20,400	20,200	8,687
December 08, 2025	20,450	20,450	20,450	20,600	20,250	17,898
December 05, 2025	20,200	20,450	20,450	20,500	20,150	21,122
December 04, 2025	20,200	20,300	20,300	20,300	20,100	14,834
December 03, 2025	20,050	20,250	20,250	20,300	19,990	39,162
December 02, 2025	19,660	20,050	20,050	20,100	19,660	37,338
December 01, 2025	19,850	19,660	19,660	19,850	19,590	27,359
November 28, 2025	19,850	19,770	19,770	19,850	19,660	15,458
November 27, 2025	19,810	19,740	19,740	19,850	19,680	28,345
November 26, 2025	19,800	19,780	19,780	19,840	19,630	54,048
November 25, 2025	19,920	19,700	19,700	20,000	19,640	49,673
November 24, 2025	19,970	19,910	19,910	20,100	19,820	30,237
November 21, 2025	20,000	19,950	19,950	20,050	19,810	26,412