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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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