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

20,200.00

+150(+0.75%)

Updated at January 15 10:23AM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 202620,05020,05020,05020,10019,90042,202
January 13, 202619,90019,95019,95019,99019,85013,037
January 12, 202619,94019,90019,90020,00019,78036,366
January 09, 202620,10019,94019,94020,10019,90027,622
January 08, 202620,00020,05020,05020,10019,96023,615
January 07, 202620,20020,10020,10020,20019,99021,224
January 06, 202619,97020,25020,25020,25019,95019,983
January 05, 202620,05019,97019,97020,15019,90061,474
January 02, 202620,20020,05020,05020,35019,91045,571
December 30, 202520,45020,25020,25020,45020,2007,823
December 29, 202520,45020,45020,45020,45020,25011,432
December 26, 202520,40020,50020,50020,65020,40031,935
December 24, 202520,40020,50020,50020,50020,15018,889
December 23, 202520,25020,40020,40020,40020,20024,962
December 22, 202520,20020,20020,20020,25020,10016,131
December 19, 202520,10020,20020,20020,30020,00016,603
December 18, 202520,05020,10020,10020,17520,00015,838
December 17, 202520,05020,10020,10020,30020,00048,668
December 16, 202520,20020,05020,05020,20020,00029,136
December 15, 202520,30020,15020,15020,30020,00025,104
December 12, 202520,10020,35020,35020,35020,00027,251
December 11, 202520,15020,00020,00020,15019,95019,266
December 10, 202520,35019,99019,99020,35019,95027,008
December 09, 202520,30020,30020,30020,40020,2008,687
December 08, 202520,45020,45020,45020,60020,25017,898
December 05, 202520,20020,45020,45020,50020,15021,122
December 04, 202520,20020,30020,30020,30020,10014,834
December 03, 202520,05020,25020,25020,30019,99039,162
December 02, 202519,66020,05020,05020,10019,66037,338
December 01, 202519,85019,66019,66019,85019,59027,359
November 28, 202519,85019,77019,77019,85019,66015,458
November 27, 202519,81019,74019,74019,85019,68028,345
November 26, 202519,80019,78019,78019,84019,63054,048
November 25, 202519,92019,70019,70020,00019,64049,673
November 24, 202519,97019,91019,91020,10019,82030,237
November 21, 202520,00019,95019,95020,05019,81026,412
November 20, 202520,20020,15020,15020,30020,10016,626
November 19, 202519,94020,15020,15020,20019,80037,633
November 18, 202520,45019,94019,94020,45019,89040,774
November 17, 202520,45020,40020,40020,50020,10034,300
November 14, 202520,70020,35020,35020,80020,30033,392
November 13, 202521,05020,95020,95021,10020,65019,737
November 12, 202520,45021,05021,05021,10020,35046,084
November 11, 202520,60020,45020,45020,70020,35024,533
November 10, 202519,99020,55020,55020,65019,99054,408
November 07, 202520,15019,99019,99020,20019,79033,042
November 06, 202519,78020,15020,15020,35019,68037,355
November 05, 202520,00019,78019,78020,00019,44054,354
November 04, 202520,30020,00020,00020,30019,93045,774
November 03, 202520,35020,20020,20020,65020,15058,143
October 31, 202520,40020,35020,35020,70020,25028,803
October 30, 202520,60020,40020,40020,85020,35030,679
October 29, 202520,30020,60020,60020,60020,15054,245
October 28, 202520,55020,30020,30020,55020,20026,406
October 27, 202520,40020,35020,35020,70020,27532,705
October 24, 202520,10020,35020,35020,40020,10025,634
October 23, 202520,25020,10020,10020,30020,05016,828
October 22, 202520,25020,30020,30020,35020,05027,425
October 21, 202520,50020,25020,25020,60020,05042,896
October 20, 202519,79020,50020,50020,50019,71064,627