Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Daishin Securities Co., Ltd. (003545.KS)

KSE - KSE Delayed Price. Currency in KRW
12,530.00+10.00 (+0.08%)
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202312,620.0012,620.0012,440.0012,530.0012,530.0047,869
Feb 02, 202312,690.0012,690.0012,440.0012,650.0012,650.0044,062
Feb 01, 2023------
Jan 31, 202312,150.0012,350.0012,090.0012,300.0012,300.0033,938
Jan 30, 202312,170.0012,170.0012,030.0012,150.0012,150.0036,263
Jan 27, 202312,040.0012,220.0011,990.0012,140.0012,140.0085
Jan 26, 202312,000.0012,010.0011,960.0012,000.0012,000.0084
Jan 25, 202311,950.0012,040.0011,900.0011,990.0011,990.0033
Jan 20, 202311,800.0011,900.0011,800.0011,900.0011,900.0024,628
Jan 19, 202311,750.0011,850.0011,650.0011,850.0011,850.0016,524
Jan 18, 202311,850.0011,900.0011,700.0011,750.0011,750.0031,402
Jan 17, 202312,050.0012,050.0011,850.0011,900.0011,900.0029,754
Jan 16, 202311,900.0012,000.0011,850.0012,000.0012,000.0038,260
Jan 13, 202311,950.0011,950.0011,800.0011,900.0011,900.0049,182
Jan 12, 202312,050.0012,050.0011,850.0011,950.0011,950.0027,503
Jan 11, 202312,050.0012,100.0011,950.0012,000.0012,000.0021,861
Jan 10, 202312,050.0012,050.0011,900.0012,050.0012,050.0034,682
Jan 09, 202311,850.0012,050.0011,800.0012,000.0012,000.0045,400
Jan 06, 202311,550.0011,700.0011,450.0011,700.0011,700.0021,401
Jan 05, 202311,550.0011,600.0011,200.0011,500.0011,500.0035,919
Jan 04, 202311,100.0011,500.0011,050.0011,400.0011,400.0026,685
Jan 03, 202310,900.0011,200.0010,900.0011,150.0011,150.0054,778
Jan 02, 202311,500.0011,600.0010,850.0010,900.0010,900.00157,289
Dec 29, 202211,950.0011,950.0011,450.0011,600.0011,600.00113,817
Dec 28, 202212,200.0012,400.0011,850.0011,950.0011,950.00301,321
Dec 27, 202213,550.0013,550.0013,400.0013,450.0013,450.00313,134
Dec 26, 202213,600.0013,650.0013,500.0013,550.0013,550.00125,975
Dec 23, 202213,650.0013,650.0013,550.0013,600.0013,600.0070,703
Dec 22, 202213,750.0013,750.0013,600.0013,700.0013,700.0048,838
Dec 21, 202213,650.0013,700.0013,600.0013,700.0013,700.0067,553
Dec 20, 202213,650.0013,650.0013,550.0013,650.0013,650.0042,514
Dec 19, 202213,550.0013,650.0013,500.0013,650.0013,650.0059,447
Dec 16, 202213,500.0013,600.0013,500.0013,600.0013,600.0039,736
Dec 15, 202213,600.0013,650.0013,550.0013,600.0013,600.0030,014
Dec 14, 202213,600.0013,700.0013,500.0013,600.0013,600.0058,689
Dec 13, 202213,650.0013,650.0013,450.0013,550.0013,550.0051,700
Dec 12, 202213,600.0013,600.0013,500.0013,600.0013,600.0039,569
Dec 09, 202213,600.0013,650.0013,500.0013,650.0013,650.0040,066
Dec 08, 202213,500.0013,550.0013,450.0013,550.0013,550.0024,124
Dec 07, 202213,550.0013,600.0013,450.0013,500.0013,500.0031,127
Dec 06, 202213,700.0013,700.0013,550.0013,600.0013,600.0037,477
Dec 05, 202213,700.0013,800.0013,650.0013,700.0013,700.0031,188
Dec 02, 202213,650.0013,800.0013,650.0013,750.0013,750.0039,751
Dec 01, 202213,650.0013,800.0013,650.0013,750.0013,750.0050,418
Nov 30, 202213,500.0013,650.0013,400.0013,650.0013,650.0040,634
Nov 29, 202213,400.0013,500.0013,300.0013,500.0013,500.0035,795
Nov 28, 202213,350.0013,400.0013,300.0013,400.0013,400.0025,894
Nov 25, 202213,350.0013,400.0013,300.0013,350.0013,350.0019,102
Nov 24, 202213,300.0013,350.0013,250.0013,350.0013,350.0024,687
Nov 23, 202213,300.0013,300.0013,200.0013,250.0013,250.0025,362
Nov 22, 202213,250.0013,400.0013,200.0013,200.0013,200.0030,972
Nov 21, 202213,350.0013,450.0013,200.0013,350.0013,350.0044,209
Nov 18, 202213,450.0013,500.0013,150.0013,450.0013,450.0088,482
Nov 17, 202213,550.0013,550.0013,400.0013,450.0013,450.0030,061
Nov 16, 202213,550.0013,550.0013,400.0013,550.0013,550.0045,675
Nov 15, 202213,550.0013,550.0013,450.0013,450.0013,450.0033,430
Nov 14, 202213,550.0013,600.0013,500.0013,550.0013,550.0032,485
Nov 11, 202213,450.0013,600.0013,450.0013,550.0013,550.0049,247
Nov 10, 202213,400.0013,400.0013,300.0013,350.0013,350.0029,756
Nov 09, 202213,350.0013,450.0013,250.0013,450.0013,450.0044,650
Nov 08, 202213,200.0013,300.0013,150.0013,300.0013,300.0048,667
Nov 07, 202213,050.0013,300.0013,050.0013,200.0013,200.0036,525
Nov 04, 202213,250.0013,250.0013,050.0013,250.0013,250.0025,271
Nov 03, 202212,950.0013,250.0012,950.0013,200.0013,200.0031,369
Nov 02, 202213,200.0013,300.0013,150.0013,150.0013,150.0017,993
Nov 01, 202213,200.0013,250.0013,100.0013,200.0013,200.0040,649
Oct 31, 202213,350.0013,350.0013,150.0013,200.0013,200.0040,904
Oct 28, 202213,450.0013,500.0013,200.0013,300.0013,300.0073,056
Oct 27, 202213,350.0013,450.0013,250.0013,300.0013,300.0053,998
Oct 26, 202213,300.0013,350.0013,200.0013,300.0013,300.0019,358
Oct 25, 202213,450.0013,550.0013,150.0013,300.0013,300.0071,845
Oct 24, 202213,650.0013,750.0013,450.0013,550.0013,550.0037,340
Oct 21, 202213,650.0013,650.0013,500.0013,600.0013,600.0024,006
Oct 20, 202213,750.0013,850.0013,500.0013,650.0013,650.0073,500
Oct 19, 202214,150.0014,250.0013,850.0013,900.0013,900.0044,854
Oct 18, 202213,850.0014,300.0013,850.0014,150.0014,150.0041,780
Oct 17, 202213,700.0013,950.0013,700.0013,950.0013,950.0023,552
Oct 14, 202213,600.0013,900.0013,600.0013,850.0013,850.0061,973
Oct 13, 202213,500.0013,600.0013,450.0013,600.0013,600.0023,475
Oct 12, 202213,500.0013,600.0013,450.0013,550.0013,550.0029,388
Oct 11, 202213,500.0013,550.0013,400.0013,450.0013,450.0023,723
Oct 07, 202213,600.0013,650.0013,500.0013,600.0013,600.0031,106
Oct 06, 202213,600.0013,700.0013,500.0013,600.0013,600.0025,219
Oct 05, 202213,650.0013,700.0013,500.0013,600.0013,600.0036,182
Oct 04, 202213,450.0013,600.0013,450.0013,500.0013,500.0035,700
Sep 30, 202213,250.0013,500.0013,200.0013,450.0013,450.0042,856
Sep 29, 202213,600.0013,600.0013,400.0013,500.0013,500.0020,653
Sep 28, 202213,550.0013,650.0013,200.0013,450.0013,450.0053,831
Sep 27, 202213,600.0013,800.0013,500.0013,500.0013,500.0065,196
Sep 26, 202214,050.0014,100.0013,700.0013,700.0013,700.0068,207
Sep 23, 202214,250.0014,250.0014,050.0014,100.0014,100.0034,817
Sep 22, 202214,150.0014,300.0014,050.0014,300.0014,300.0079,747
Sep 21, 202214,200.0014,250.0014,100.0014,150.0014,150.0025,005
Sep 20, 202214,200.0014,250.0014,100.0014,200.0014,200.0016,930
Sep 19, 202214,300.0014,300.0014,100.0014,200.0014,200.0031,116
Sep 16, 202214,200.0014,300.0014,100.0014,200.0014,200.0023,650
Sep 15, 202214,300.0014,300.0014,150.0014,250.0014,250.0020,492
Sep 14, 202214,100.0014,300.0014,050.0014,300.0014,300.0022,125
Sep 13, 202214,150.0014,300.0014,100.0014,300.0014,300.0033,672
Sep 08, 202214,100.0014,150.0013,950.0014,050.0014,050.0038,720
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement