Advertisement
Advertisement
Daishin Securities Co., Ltd. (003545.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 12,620.00 | 12,620.00 | 12,440.00 | 12,530.00 | 12,530.00 | 47,869 |
| Feb 02, 2023 | 12,690.00 | 12,690.00 | 12,440.00 | 12,650.00 | 12,650.00 | 44,062 |
| Feb 01, 2023 | - | - | - | - | - | - |
| Jan 31, 2023 | 12,150.00 | 12,350.00 | 12,090.00 | 12,300.00 | 12,300.00 | 33,938 |
| Jan 30, 2023 | 12,170.00 | 12,170.00 | 12,030.00 | 12,150.00 | 12,150.00 | 36,263 |
| Jan 27, 2023 | 12,040.00 | 12,220.00 | 11,990.00 | 12,140.00 | 12,140.00 | 85 |
| Jan 26, 2023 | 12,000.00 | 12,010.00 | 11,960.00 | 12,000.00 | 12,000.00 | 84 |
| Jan 25, 2023 | 11,950.00 | 12,040.00 | 11,900.00 | 11,990.00 | 11,990.00 | 33 |
| Jan 20, 2023 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | 24,628 |
| Jan 19, 2023 | 11,750.00 | 11,850.00 | 11,650.00 | 11,850.00 | 11,850.00 | 16,524 |
| Jan 18, 2023 | 11,850.00 | 11,900.00 | 11,700.00 | 11,750.00 | 11,750.00 | 31,402 |
| Jan 17, 2023 | 12,050.00 | 12,050.00 | 11,850.00 | 11,900.00 | 11,900.00 | 29,754 |
| Jan 16, 2023 | 11,900.00 | 12,000.00 | 11,850.00 | 12,000.00 | 12,000.00 | 38,260 |
| Jan 13, 2023 | 11,950.00 | 11,950.00 | 11,800.00 | 11,900.00 | 11,900.00 | 49,182 |
| Jan 12, 2023 | 12,050.00 | 12,050.00 | 11,850.00 | 11,950.00 | 11,950.00 | 27,503 |
| Jan 11, 2023 | 12,050.00 | 12,100.00 | 11,950.00 | 12,000.00 | 12,000.00 | 21,861 |
| Jan 10, 2023 | 12,050.00 | 12,050.00 | 11,900.00 | 12,050.00 | 12,050.00 | 34,682 |
| Jan 09, 2023 | 11,850.00 | 12,050.00 | 11,800.00 | 12,000.00 | 12,000.00 | 45,400 |
| Jan 06, 2023 | 11,550.00 | 11,700.00 | 11,450.00 | 11,700.00 | 11,700.00 | 21,401 |
| Jan 05, 2023 | 11,550.00 | 11,600.00 | 11,200.00 | 11,500.00 | 11,500.00 | 35,919 |
| Jan 04, 2023 | 11,100.00 | 11,500.00 | 11,050.00 | 11,400.00 | 11,400.00 | 26,685 |
| Jan 03, 2023 | 10,900.00 | 11,200.00 | 10,900.00 | 11,150.00 | 11,150.00 | 54,778 |
| Jan 02, 2023 | 11,500.00 | 11,600.00 | 10,850.00 | 10,900.00 | 10,900.00 | 157,289 |
| Dec 29, 2022 | 11,950.00 | 11,950.00 | 11,450.00 | 11,600.00 | 11,600.00 | 113,817 |
| Dec 28, 2022 | 12,200.00 | 12,400.00 | 11,850.00 | 11,950.00 | 11,950.00 | 301,321 |
| Dec 27, 2022 | 13,550.00 | 13,550.00 | 13,400.00 | 13,450.00 | 13,450.00 | 313,134 |
| Dec 26, 2022 | 13,600.00 | 13,650.00 | 13,500.00 | 13,550.00 | 13,550.00 | 125,975 |
| Dec 23, 2022 | 13,650.00 | 13,650.00 | 13,550.00 | 13,600.00 | 13,600.00 | 70,703 |
| Dec 22, 2022 | 13,750.00 | 13,750.00 | 13,600.00 | 13,700.00 | 13,700.00 | 48,838 |
| Dec 21, 2022 | 13,650.00 | 13,700.00 | 13,600.00 | 13,700.00 | 13,700.00 | 67,553 |
| Dec 20, 2022 | 13,650.00 | 13,650.00 | 13,550.00 | 13,650.00 | 13,650.00 | 42,514 |
| Dec 19, 2022 | 13,550.00 | 13,650.00 | 13,500.00 | 13,650.00 | 13,650.00 | 59,447 |
| Dec 16, 2022 | 13,500.00 | 13,600.00 | 13,500.00 | 13,600.00 | 13,600.00 | 39,736 |
| Dec 15, 2022 | 13,600.00 | 13,650.00 | 13,550.00 | 13,600.00 | 13,600.00 | 30,014 |
| Dec 14, 2022 | 13,600.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,600.00 | 58,689 |
| Dec 13, 2022 | 13,650.00 | 13,650.00 | 13,450.00 | 13,550.00 | 13,550.00 | 51,700 |
| Dec 12, 2022 | 13,600.00 | 13,600.00 | 13,500.00 | 13,600.00 | 13,600.00 | 39,569 |
| Dec 09, 2022 | 13,600.00 | 13,650.00 | 13,500.00 | 13,650.00 | 13,650.00 | 40,066 |
| Dec 08, 2022 | 13,500.00 | 13,550.00 | 13,450.00 | 13,550.00 | 13,550.00 | 24,124 |
| Dec 07, 2022 | 13,550.00 | 13,600.00 | 13,450.00 | 13,500.00 | 13,500.00 | 31,127 |
| Dec 06, 2022 | 13,700.00 | 13,700.00 | 13,550.00 | 13,600.00 | 13,600.00 | 37,477 |
| Dec 05, 2022 | 13,700.00 | 13,800.00 | 13,650.00 | 13,700.00 | 13,700.00 | 31,188 |
| Dec 02, 2022 | 13,650.00 | 13,800.00 | 13,650.00 | 13,750.00 | 13,750.00 | 39,751 |
| Dec 01, 2022 | 13,650.00 | 13,800.00 | 13,650.00 | 13,750.00 | 13,750.00 | 50,418 |
| Nov 30, 2022 | 13,500.00 | 13,650.00 | 13,400.00 | 13,650.00 | 13,650.00 | 40,634 |
| Nov 29, 2022 | 13,400.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,500.00 | 35,795 |
| Nov 28, 2022 | 13,350.00 | 13,400.00 | 13,300.00 | 13,400.00 | 13,400.00 | 25,894 |
| Nov 25, 2022 | 13,350.00 | 13,400.00 | 13,300.00 | 13,350.00 | 13,350.00 | 19,102 |
| Nov 24, 2022 | 13,300.00 | 13,350.00 | 13,250.00 | 13,350.00 | 13,350.00 | 24,687 |
| Nov 23, 2022 | 13,300.00 | 13,300.00 | 13,200.00 | 13,250.00 | 13,250.00 | 25,362 |
| Nov 22, 2022 | 13,250.00 | 13,400.00 | 13,200.00 | 13,200.00 | 13,200.00 | 30,972 |
| Nov 21, 2022 | 13,350.00 | 13,450.00 | 13,200.00 | 13,350.00 | 13,350.00 | 44,209 |
| Nov 18, 2022 | 13,450.00 | 13,500.00 | 13,150.00 | 13,450.00 | 13,450.00 | 88,482 |
| Nov 17, 2022 | 13,550.00 | 13,550.00 | 13,400.00 | 13,450.00 | 13,450.00 | 30,061 |
| Nov 16, 2022 | 13,550.00 | 13,550.00 | 13,400.00 | 13,550.00 | 13,550.00 | 45,675 |
| Nov 15, 2022 | 13,550.00 | 13,550.00 | 13,450.00 | 13,450.00 | 13,450.00 | 33,430 |
| Nov 14, 2022 | 13,550.00 | 13,600.00 | 13,500.00 | 13,550.00 | 13,550.00 | 32,485 |
| Nov 11, 2022 | 13,450.00 | 13,600.00 | 13,450.00 | 13,550.00 | 13,550.00 | 49,247 |
| Nov 10, 2022 | 13,400.00 | 13,400.00 | 13,300.00 | 13,350.00 | 13,350.00 | 29,756 |
| Nov 09, 2022 | 13,350.00 | 13,450.00 | 13,250.00 | 13,450.00 | 13,450.00 | 44,650 |
| Nov 08, 2022 | 13,200.00 | 13,300.00 | 13,150.00 | 13,300.00 | 13,300.00 | 48,667 |
| Nov 07, 2022 | 13,050.00 | 13,300.00 | 13,050.00 | 13,200.00 | 13,200.00 | 36,525 |
| Nov 04, 2022 | 13,250.00 | 13,250.00 | 13,050.00 | 13,250.00 | 13,250.00 | 25,271 |
| Nov 03, 2022 | 12,950.00 | 13,250.00 | 12,950.00 | 13,200.00 | 13,200.00 | 31,369 |
| Nov 02, 2022 | 13,200.00 | 13,300.00 | 13,150.00 | 13,150.00 | 13,150.00 | 17,993 |
| Nov 01, 2022 | 13,200.00 | 13,250.00 | 13,100.00 | 13,200.00 | 13,200.00 | 40,649 |
| Oct 31, 2022 | 13,350.00 | 13,350.00 | 13,150.00 | 13,200.00 | 13,200.00 | 40,904 |
| Oct 28, 2022 | 13,450.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | 73,056 |
| Oct 27, 2022 | 13,350.00 | 13,450.00 | 13,250.00 | 13,300.00 | 13,300.00 | 53,998 |
| Oct 26, 2022 | 13,300.00 | 13,350.00 | 13,200.00 | 13,300.00 | 13,300.00 | 19,358 |
| Oct 25, 2022 | 13,450.00 | 13,550.00 | 13,150.00 | 13,300.00 | 13,300.00 | 71,845 |
| Oct 24, 2022 | 13,650.00 | 13,750.00 | 13,450.00 | 13,550.00 | 13,550.00 | 37,340 |
| Oct 21, 2022 | 13,650.00 | 13,650.00 | 13,500.00 | 13,600.00 | 13,600.00 | 24,006 |
| Oct 20, 2022 | 13,750.00 | 13,850.00 | 13,500.00 | 13,650.00 | 13,650.00 | 73,500 |
| Oct 19, 2022 | 14,150.00 | 14,250.00 | 13,850.00 | 13,900.00 | 13,900.00 | 44,854 |
| Oct 18, 2022 | 13,850.00 | 14,300.00 | 13,850.00 | 14,150.00 | 14,150.00 | 41,780 |
| Oct 17, 2022 | 13,700.00 | 13,950.00 | 13,700.00 | 13,950.00 | 13,950.00 | 23,552 |
| Oct 14, 2022 | 13,600.00 | 13,900.00 | 13,600.00 | 13,850.00 | 13,850.00 | 61,973 |
| Oct 13, 2022 | 13,500.00 | 13,600.00 | 13,450.00 | 13,600.00 | 13,600.00 | 23,475 |
| Oct 12, 2022 | 13,500.00 | 13,600.00 | 13,450.00 | 13,550.00 | 13,550.00 | 29,388 |
| Oct 11, 2022 | 13,500.00 | 13,550.00 | 13,400.00 | 13,450.00 | 13,450.00 | 23,723 |
| Oct 07, 2022 | 13,600.00 | 13,650.00 | 13,500.00 | 13,600.00 | 13,600.00 | 31,106 |
| Oct 06, 2022 | 13,600.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,600.00 | 25,219 |
| Oct 05, 2022 | 13,650.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,600.00 | 36,182 |
| Oct 04, 2022 | 13,450.00 | 13,600.00 | 13,450.00 | 13,500.00 | 13,500.00 | 35,700 |
| Sep 30, 2022 | 13,250.00 | 13,500.00 | 13,200.00 | 13,450.00 | 13,450.00 | 42,856 |
| Sep 29, 2022 | 13,600.00 | 13,600.00 | 13,400.00 | 13,500.00 | 13,500.00 | 20,653 |
| Sep 28, 2022 | 13,550.00 | 13,650.00 | 13,200.00 | 13,450.00 | 13,450.00 | 53,831 |
| Sep 27, 2022 | 13,600.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | 65,196 |
| Sep 26, 2022 | 14,050.00 | 14,100.00 | 13,700.00 | 13,700.00 | 13,700.00 | 68,207 |
| Sep 23, 2022 | 14,250.00 | 14,250.00 | 14,050.00 | 14,100.00 | 14,100.00 | 34,817 |
| Sep 22, 2022 | 14,150.00 | 14,300.00 | 14,050.00 | 14,300.00 | 14,300.00 | 79,747 |
| Sep 21, 2022 | 14,200.00 | 14,250.00 | 14,100.00 | 14,150.00 | 14,150.00 | 25,005 |
| Sep 20, 2022 | 14,200.00 | 14,250.00 | 14,100.00 | 14,200.00 | 14,200.00 | 16,930 |
| Sep 19, 2022 | 14,300.00 | 14,300.00 | 14,100.00 | 14,200.00 | 14,200.00 | 31,116 |
| Sep 16, 2022 | 14,200.00 | 14,300.00 | 14,100.00 | 14,200.00 | 14,200.00 | 23,650 |
| Sep 15, 2022 | 14,300.00 | 14,300.00 | 14,150.00 | 14,250.00 | 14,250.00 | 20,492 |
| Sep 14, 2022 | 14,100.00 | 14,300.00 | 14,050.00 | 14,300.00 | 14,300.00 | 22,125 |
| Sep 13, 2022 | 14,150.00 | 14,300.00 | 14,100.00 | 14,300.00 | 14,300.00 | 33,672 |
| Sep 08, 2022 | 14,100.00 | 14,150.00 | 13,950.00 | 14,050.00 | 14,050.00 | 38,720 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
