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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	20,200	20,150	20,150	20,300	20,100	16,626
November 19, 2025	19,940	20,150	20,150	20,200	19,800	37,633
November 18, 2025	20,450	19,940	19,940	20,450	19,890	40,774
November 17, 2025	20,450	20,400	20,400	20,500	20,100	34,300
November 14, 2025	20,700	20,350	20,350	20,800	20,300	33,392
November 13, 2025	21,050	20,950	20,950	21,100	20,650	19,737
November 12, 2025	20,450	21,050	21,050	21,100	20,350	46,084
November 11, 2025	20,600	20,450	20,450	20,700	20,350	24,533
November 10, 2025	19,990	20,550	20,550	20,650	19,990	54,408
November 07, 2025	20,150	19,990	19,990	20,200	19,790	33,042
November 06, 2025	19,780	20,150	20,150	20,350	19,680	37,355
November 05, 2025	20,000	19,780	19,780	20,000	19,440	54,354
November 04, 2025	20,300	20,000	20,000	20,300	19,930	45,774
November 03, 2025	20,350	20,200	20,200	20,650	20,150	58,143
October 31, 2025	20,400	20,350	20,350	20,700	20,250	28,803
October 30, 2025	20,600	20,400	20,400	20,850	20,350	30,679
October 29, 2025	20,300	20,600	20,600	20,600	20,150	54,245
October 28, 2025	20,550	20,300	20,300	20,550	20,200	26,406
October 27, 2025	20,400	20,350	20,350	20,700	20,275	32,705
October 24, 2025	20,100	20,350	20,350	20,400	20,100	25,634
October 23, 2025	20,250	20,100	20,100	20,300	20,050	16,828
October 22, 2025	20,250	20,300	20,300	20,350	20,050	27,425
October 21, 2025	20,500	20,250	20,250	20,600	20,050	42,896
October 20, 2025	19,790	20,500	20,500	20,500	19,710	64,627
October 17, 2025	19,770	19,770	19,770	19,840	19,600	35,525
October 16, 2025	19,710	19,770	19,770	19,980	19,530	39,740
October 15, 2025	19,310	19,620	19,620	19,700	19,310	47,145
October 14, 2025	19,430	19,340	19,340	19,490	19,280	31,434
October 13, 2025	19,630	19,420	19,420	19,630	19,190	26,152
October 10, 2025	19,800	19,650	19,650	19,800	19,570	36,678
October 02, 2025	19,360	19,630	19,630	19,710	19,360	56,853
October 01, 2025	19,480	19,440	19,440	19,520	19,340	19,303
September 30, 2025	19,570	19,470	19,470	19,670	19,370	10,567
September 29, 2025	19,260	19,570	19,570	19,680	19,260	20,908
September 26, 2025	19,490	19,300	19,300	19,520	19,250	66,730
September 25, 2025	19,690	19,490	19,490	19,690	19,470	17,436
September 24, 2025	19,770	19,620	19,620	19,800	19,480	48,840
September 23, 2025	19,950	19,790	19,790	19,950	19,700	41,480
September 22, 2025	19,750	19,820	19,820	19,890	19,590	53,905
September 19, 2025	19,750	19,710	19,710	19,780	19,650	21,017
September 18, 2025	19,800	19,750	19,750	19,820	19,710	12,142
September 17, 2025	19,910	19,730	19,730	19,910	19,700	23,192
September 16, 2025	20,050	19,900	19,900	20,100	19,860	16,638
September 15, 2025	19,960	20,000	20,000	20,200	19,910	58,159
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

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