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:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 20, 2023 | 12,160.00 | 12,360.00 | 12,150.00 | 12,200.00 | 12,200.00 | 16,402 |
| Mar 17, 2023 | 12,290.00 | 12,300.00 | 12,150.00 | 12,150.00 | 12,150.00 | 112,549 |
| Mar 16, 2023 | 12,280.00 | 12,280.00 | 12,100.00 | 12,190.00 | 12,190.00 | 36,190 |
| Mar 15, 2023 | 12,400.00 | 12,400.00 | 12,270.00 | 12,290.00 | 12,290.00 | 17,610 |
| Mar 14, 2023 | 12,510.00 | 12,530.00 | 12,250.00 | 12,270.00 | 12,270.00 | 34,556 |
| Mar 13, 2023 | 12,440.00 | 12,540.00 | 12,300.00 | 12,410.00 | 12,410.00 | 44,711 |
| Mar 10, 2023 | 12,460.00 | 12,510.00 | 12,400.00 | 12,440.00 | 12,440.00 | 23,820 |
| Mar 09, 2023 | 12,460.00 | 12,540.00 | 12,380.00 | 12,460.00 | 12,460.00 | 24,111 |
| Mar 08, 2023 | 12,540.00 | 12,580.00 | 12,450.00 | 12,460.00 | 12,460.00 | 32,372 |
| Mar 07, 2023 | 12,480.00 | 12,540.00 | 12,300.00 | 12,540.00 | 12,540.00 | 90,496 |
| Mar 06, 2023 | 12,270.00 | 12,330.00 | 12,200.00 | 12,240.00 | 12,240.00 | 26,389 |
| Mar 03, 2023 | 12,310.00 | 12,480.00 | 12,240.00 | 12,300.00 | 12,300.00 | 33,791 |
| Mar 02, 2023 | 12,280.00 | 12,400.00 | 12,280.00 | 12,320.00 | 12,320.00 | 31,435 |
| Feb 28, 2023 | 12,420.00 | 12,590.00 | 12,280.00 | 12,280.00 | 12,280.00 | 25,703 |
| Feb 27, 2023 | 12,500.00 | 12,500.00 | 12,400.00 | 12,420.00 | 12,420.00 | 28,329 |
| Feb 24, 2023 | 12,500.00 | 12,580.00 | 12,500.00 | 12,500.00 | 12,500.00 | 14,193 |
| Feb 23, 2023 | 12,600.00 | 12,600.00 | 12,460.00 | 12,500.00 | 12,500.00 | 20,119 |
| Feb 22, 2023 | 12,570.00 | 12,570.00 | 12,420.00 | 12,500.00 | 12,500.00 | 262 |
| Feb 21, 2023 | 12,500.00 | 12,590.00 | 12,450.00 | 12,510.00 | 12,510.00 | 26,202 |
| Feb 20, 2023 | 12,560.00 | 12,570.00 | 12,480.00 | 12,500.00 | 12,500.00 | 24,423 |
| Feb 17, 2023 | 12,590.00 | 12,700.00 | 12,510.00 | 12,560.00 | 12,560.00 | 18,852 |
| Feb 16, 2023 | 12,660.00 | 13,000.00 | 12,000.00 | 12,620.00 | 12,620.00 | 8 |
| Feb 15, 2023 | 12,790.00 | 12,870.00 | 12,590.00 | 12,710.00 | 12,710.00 | 25,769 |
| Feb 14, 2023 | 12,650.00 | 12,820.00 | 12,650.00 | 12,790.00 | 12,790.00 | 10 |
| Feb 13, 2023 | 12,650.00 | 12,800.00 | 12,590.00 | 12,720.00 | 12,720.00 | 24,788 |
| Feb 10, 2023 | 12,830.00 | 12,830.00 | 12,500.00 | 12,670.00 | 12,670.00 | 54 |
| Feb 09, 2023 | 13,040.00 | 13,040.00 | 12,710.00 | 12,830.00 | 12,830.00 | 28,500 |
| Feb 08, 2023 | 12,940.00 | 13,080.00 | 12,830.00 | 13,040.00 | 13,040.00 | 47,601 |
| Feb 07, 2023 | 12,740.00 | 12,930.00 | 12,740.00 | 12,890.00 | 12,890.00 | 26 |
| Feb 06, 2023 | 12,590.00 | 12,740.00 | 12,500.00 | 12,740.00 | 12,740.00 | 187 |
| 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 | 12,310.00 | 12,800.00 | 12,190.00 | 12,410.00 | 12,410.00 | 1,387 |
| 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 29, 2022 | 1450 Dividend | |||||
| Dec 28, 2022 | 12,200.00 | 12,400.00 | 11,850.00 | 11,950.00 | 10,500.00 | 301,321 |
| Dec 27, 2022 | 13,550.00 | 13,550.00 | 13,400.00 | 13,450.00 | 11,817.99 | 313,134 |
| Dec 26, 2022 | 13,600.00 | 13,650.00 | 13,500.00 | 13,550.00 | 11,905.86 | 125,975 |
| Dec 23, 2022 | 13,650.00 | 13,650.00 | 13,550.00 | 13,600.00 | 11,949.79 | 70,703 |
| Dec 22, 2022 | 13,750.00 | 13,750.00 | 13,600.00 | 13,700.00 | 12,037.66 | 48,838 |
| Dec 21, 2022 | 13,650.00 | 13,700.00 | 13,600.00 | 13,700.00 | 12,037.66 | 67,553 |
| Dec 20, 2022 | 13,650.00 | 13,650.00 | 13,550.00 | 13,650.00 | 11,993.72 | 42,514 |
| Dec 19, 2022 | 13,550.00 | 13,650.00 | 13,500.00 | 13,650.00 | 11,993.72 | 59,447 |
| Dec 16, 2022 | 13,500.00 | 13,600.00 | 13,500.00 | 13,600.00 | 11,949.79 | 39,736 |
| Dec 15, 2022 | 13,600.00 | 13,650.00 | 13,550.00 | 13,600.00 | 11,949.79 | 30,014 |
| Dec 14, 2022 | 13,600.00 | 13,700.00 | 13,500.00 | 13,600.00 | 11,949.79 | 58,689 |
| Dec 13, 2022 | 13,650.00 | 13,650.00 | 13,450.00 | 13,550.00 | 11,905.86 | 51,700 |
| Dec 12, 2022 | 13,600.00 | 13,600.00 | 13,500.00 | 13,600.00 | 11,949.79 | 39,569 |
| Dec 09, 2022 | 13,600.00 | 13,650.00 | 13,500.00 | 13,650.00 | 11,993.72 | 40,066 |
| Dec 08, 2022 | 13,500.00 | 13,550.00 | 13,450.00 | 13,550.00 | 11,905.86 | 24,124 |
| Dec 07, 2022 | 13,550.00 | 13,600.00 | 13,450.00 | 13,500.00 | 11,861.92 | 31,127 |
| Dec 06, 2022 | 13,700.00 | 13,700.00 | 13,550.00 | 13,600.00 | 11,949.79 | 37,477 |
| Dec 05, 2022 | 13,700.00 | 13,800.00 | 13,650.00 | 13,700.00 | 12,037.66 | 31,188 |
| Dec 02, 2022 | 13,650.00 | 13,800.00 | 13,650.00 | 13,750.00 | 12,081.59 | 39,751 |
| Dec 01, 2022 | 13,650.00 | 13,800.00 | 13,650.00 | 13,750.00 | 12,081.59 | 50,418 |
| Nov 30, 2022 | 13,500.00 | 13,650.00 | 13,400.00 | 13,650.00 | 11,993.72 | 40,634 |
| Nov 29, 2022 | 13,400.00 | 13,500.00 | 13,300.00 | 13,500.00 | 11,861.92 | 35,795 |
| Nov 28, 2022 | 13,350.00 | 13,400.00 | 13,300.00 | 13,400.00 | 11,774.06 | 25,894 |
| Nov 25, 2022 | 13,350.00 | 13,400.00 | 13,300.00 | 13,350.00 | 11,730.13 | 19,102 |
| Nov 24, 2022 | 13,300.00 | 13,350.00 | 13,250.00 | 13,350.00 | 11,730.13 | 24,687 |
| Nov 23, 2022 | 13,300.00 | 13,300.00 | 13,200.00 | 13,250.00 | 11,642.26 | 25,362 |
| Nov 22, 2022 | 13,250.00 | 13,400.00 | 13,200.00 | 13,200.00 | 11,598.33 | 30,972 |
| Nov 21, 2022 | 13,350.00 | 13,450.00 | 13,200.00 | 13,350.00 | 11,730.13 | 44,209 |
| Nov 18, 2022 | 13,450.00 | 13,500.00 | 13,150.00 | 13,450.00 | 11,817.99 | 88,482 |
| Nov 17, 2022 | 13,550.00 | 13,550.00 | 13,400.00 | 13,450.00 | 11,817.99 | 30,061 |
| Nov 16, 2022 | 13,550.00 | 13,550.00 | 13,400.00 | 13,550.00 | 11,905.86 | 45,675 |
| Nov 15, 2022 | 13,550.00 | 13,550.00 | 13,450.00 | 13,450.00 | 11,817.99 | 33,430 |
| Nov 14, 2022 | 13,550.00 | 13,600.00 | 13,500.00 | 13,550.00 | 11,905.86 | 32,485 |
| Nov 11, 2022 | 13,450.00 | 13,600.00 | 13,450.00 | 13,550.00 | 11,905.86 | 49,247 |
| Nov 10, 2022 | 13,400.00 | 13,400.00 | 13,300.00 | 13,350.00 | 11,730.13 | 29,756 |
| Nov 09, 2022 | 13,350.00 | 13,450.00 | 13,250.00 | 13,450.00 | 11,817.99 | 44,650 |
| Nov 08, 2022 | 13,200.00 | 13,300.00 | 13,150.00 | 13,300.00 | 11,686.19 | 48,667 |
| Nov 07, 2022 | 13,050.00 | 13,300.00 | 13,050.00 | 13,200.00 | 11,598.33 | 36,525 |
| Nov 04, 2022 | 13,250.00 | 13,250.00 | 13,050.00 | 13,250.00 | 11,642.26 | 25,271 |
| Nov 03, 2022 | 12,950.00 | 13,250.00 | 12,950.00 | 13,200.00 | 11,598.33 | 31,369 |
| Nov 02, 2022 | 13,200.00 | 13,300.00 | 13,150.00 | 13,150.00 | 11,554.39 | 17,993 |
| Nov 01, 2022 | 13,200.00 | 13,250.00 | 13,100.00 | 13,200.00 | 11,598.33 | 40,649 |
| Oct 31, 2022 | 13,350.00 | 13,350.00 | 13,150.00 | 13,200.00 | 11,598.33 | 40,904 |
| Oct 28, 2022 | 13,450.00 | 13,500.00 | 13,200.00 | 13,300.00 | 11,686.19 | 73,056 |
| Oct 27, 2022 | 13,350.00 | 13,450.00 | 13,250.00 | 13,300.00 | 11,686.19 | 53,998 |
| *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.
