Daishin Securities Co.,Ltd (003540.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 15,480.00 | 15,480.00 | 15,380.00 | 15,450.00 | 15,450.00 | 27,377 |
| 02 May 2024 | 15,710.00 | 15,730.00 | 15,400.00 | 15,450.00 | 15,450.00 | 62,183 |
| 30 Apr 2024 | 15,730.00 | 15,790.00 | 15,660.00 | 15,700.00 | 15,700.00 | 77,875 |
| 29 Apr 2024 | 15,630.00 | 15,750.00 | 15,540.00 | 15,750.00 | 15,750.00 | 48,372 |
| 26 Apr 2024 | 15,400.00 | 15,680.00 | 15,360.00 | 15,630.00 | 15,630.00 | 82,925 |
| 25 Apr 2024 | 15,240.00 | 15,410.00 | 15,100.00 | 15,400.00 | 15,400.00 | 36,361 |
| 24 Apr 2024 | 15,160.00 | 15,350.00 | 15,140.00 | 15,240.00 | 15,240.00 | 46,698 |
| 23 Apr 2024 | 15,110.00 | 15,380.00 | 15,030.00 | 15,140.00 | 15,140.00 | 68,552 |
| 22 Apr 2024 | 14,760.00 | 15,120.00 | 14,720.00 | 15,120.00 | 15,120.00 | 57,439 |
| 19 Apr 2024 | 14,520.00 | 14,840.00 | 14,500.00 | 14,760.00 | 14,760.00 | 62,744 |
| 18 Apr 2024 | 14,400.00 | 14,700.00 | 14,390.00 | 14,510.00 | 14,510.00 | 47,899 |
| 17 Apr 2024 | 14,600.00 | 14,660.00 | 14,400.00 | 14,400.00 | 14,400.00 | 100,270 |
| 16 Apr 2024 | 14,600.00 | 14,630.00 | 14,460.00 | 14,560.00 | 14,560.00 | 86,875 |
| 15 Apr 2024 | 14,570.00 | 14,720.00 | 14,460.00 | 14,590.00 | 14,590.00 | 118,138 |
| 12 Apr 2024 | 15,100.00 | 15,150.00 | 14,680.00 | 14,720.00 | 14,720.00 | 95,622 |
| 11 Apr 2024 | 15,080.00 | 15,210.00 | 14,980.00 | 15,030.00 | 15,030.00 | 64,132 |
| 09 Apr 2024 | 15,330.00 | 15,480.00 | 15,120.00 | 15,200.00 | 15,200.00 | 77,062 |
| 08 Apr 2024 | 15,550.00 | 15,630.00 | 15,310.00 | 15,310.00 | 15,310.00 | 48,971 |
| 05 Apr 2024 | 15,510.00 | 15,660.00 | 15,470.00 | 15,530.00 | 15,530.00 | 46,583 |
| 04 Apr 2024 | 15,220.00 | 16,300.00 | 15,220.00 | 15,570.00 | 15,570.00 | 131,106 |
| 03 Apr 2024 | 15,290.00 | 15,350.00 | 15,110.00 | 15,200.00 | 15,200.00 | 55,476 |
| 02 Apr 2024 | 15,520.00 | 15,520.00 | 15,200.00 | 15,300.00 | 15,300.00 | 120,651 |
| 01 Apr 2024 | 15,680.00 | 15,750.00 | 15,490.00 | 15,520.00 | 15,520.00 | 99,563 |
| 29 Mar 2024 | 15,740.00 | 15,920.00 | 15,630.00 | 15,640.00 | 15,640.00 | 106,254 |
| 28 Mar 2024 | 16,120.00 | 16,170.00 | 15,620.00 | 15,740.00 | 15,740.00 | 314,151 |
| 27 Mar 2024 | 16,400.00 | 16,490.00 | 15,900.00 | 15,980.00 | 15,980.00 | 294,051 |
| 26 Mar 2024 | 16,950.00 | 16,950.00 | 16,510.00 | 16,540.00 | 16,540.00 | 179,591 |
| 25 Mar 2024 | 16,400.00 | 16,920.00 | 16,350.00 | 16,840.00 | 16,840.00 | 386,143 |
| 25 Mar 2024 | 1200 Dividend | |||||
| 22 Mar 2024 | 17,730.00 | 17,800.00 | 17,670.00 | 17,750.00 | 16,550.00 | 344,934 |
| 21 Mar 2024 | 17,730.00 | 17,830.00 | 17,690.00 | 17,750.00 | 16,550.00 | 202,936 |
| 20 Mar 2024 | 17,650.00 | 17,930.00 | 17,610.00 | 17,690.00 | 16,494.06 | 168,541 |
| 19 Mar 2024 | 17,740.00 | 17,870.00 | 17,610.00 | 17,680.00 | 16,484.73 | 208,542 |
| 18 Mar 2024 | 17,920.00 | 18,000.00 | 17,410.00 | 17,730.00 | 16,531.35 | 200,882 |
| 15 Mar 2024 | 17,770.00 | 18,100.00 | 17,640.00 | 17,920.00 | 16,708.51 | 260,318 |
| 14 Mar 2024 | 17,500.00 | 17,830.00 | 17,380.00 | 17,770.00 | 16,568.65 | 186,552 |
| 13 Mar 2024 | 17,100.00 | 17,550.00 | 17,040.00 | 17,440.00 | 16,260.96 | 103,536 |
| 12 Mar 2024 | 17,130.00 | 17,230.00 | 16,500.00 | 17,120.00 | 15,962.59 | 88,113 |
| 11 Mar 2024 | 17,340.00 | 17,500.00 | 17,050.00 | 17,130.00 | 15,971.92 | 129,475 |
| 08 Mar 2024 | 17,450.00 | 17,450.00 | 17,250.00 | 17,340.00 | 16,167.72 | 88,674 |
| 07 Mar 2024 | 17,360.00 | 17,420.00 | 17,210.00 | 17,410.00 | 16,232.99 | 93,971 |
| 06 Mar 2024 | 17,400.00 | 17,500.00 | 17,220.00 | 17,360.00 | 16,186.37 | 134,712 |
| 05 Mar 2024 | 16,990.00 | 17,450.00 | 16,920.00 | 17,400.00 | 16,223.66 | 219,579 |
| 04 Mar 2024 | 16,430.00 | 16,940.00 | 16,250.00 | 16,890.00 | 15,748.14 | 143,299 |
| 29 Feb 2024 | 16,110.00 | 16,500.00 | 16,040.00 | 16,430.00 | 15,319.24 | 134,544 |
| 28 Feb 2024 | 16,250.00 | 16,250.00 | 15,830.00 | 16,040.00 | 14,955.61 | 78,259 |
| 27 Feb 2024 | 15,910.00 | 16,360.00 | 15,910.00 | 16,280.00 | 15,179.38 | 126,097 |
| 26 Feb 2024 | 16,270.00 | 16,280.00 | 15,880.00 | 15,910.00 | 14,834.39 | 123,944 |
| 23 Feb 2024 | 16,070.00 | 16,410.00 | 15,990.00 | 16,340.00 | 15,235.32 | 144,452 |
| 22 Feb 2024 | 16,100.00 | 16,100.00 | 15,800.00 | 15,990.00 | 14,908.99 | 48,664 |
| 21 Feb 2024 | 16,010.00 | 16,250.00 | 15,960.00 | 16,100.00 | 15,011.55 | 47,532 |
| 20 Feb 2024 | 16,020.00 | 16,130.00 | 15,950.00 | 16,010.00 | 14,927.63 | 95,533 |
| 19 Feb 2024 | 15,900.00 | 16,200.00 | 15,900.00 | 16,040.00 | 14,955.61 | 61,263 |
| 16 Feb 2024 | 15,590.00 | 15,960.00 | 15,530.00 | 15,900.00 | 14,825.07 | 59,913 |
| 15 Feb 2024 | 16,090.00 | 16,100.00 | 15,590.00 | 15,670.00 | 14,610.62 | 106,181 |
| 14 Feb 2024 | 16,200.00 | 16,310.00 | 16,070.00 | 16,090.00 | 15,002.23 | 65,957 |
| 13 Feb 2024 | 15,900.00 | 16,230.00 | 15,900.00 | 16,230.00 | 15,132.76 | 117,782 |
| 08 Feb 2024 | 15,920.00 | 16,190.00 | 15,880.00 | 15,900.00 | 14,825.07 | 87,277 |
| 07 Feb 2024 | 15,700.00 | 15,980.00 | 15,580.00 | 15,920.00 | 14,843.72 | 83,756 |
| 06 Feb 2024 | 15,700.00 | 15,910.00 | 15,640.00 | 15,730.00 | 14,666.56 | 81,743 |
| 05 Feb 2024 | 15,860.00 | 15,990.00 | 15,600.00 | 15,860.00 | 14,787.78 | 83,269 |
| 02 Feb 2024 | 16,020.00 | 16,040.00 | 15,570.00 | 15,880.00 | 14,806.42 | 170,358 |
| 01 Feb 2024 | 15,280.00 | 16,280.00 | 15,280.00 | 16,040.00 | 14,955.61 | 346,724 |
| 31 Jan 2024 | 15,410.00 | 15,510.00 | 15,190.00 | 15,440.00 | 14,396.17 | 126,746 |
| 30 Jan 2024 | 15,180.00 | 15,920.00 | 15,170.00 | 15,410.00 | 14,368.20 | 496,297 |
| 29 Jan 2024 | 14,910.00 | 15,250.00 | 14,680.00 | 15,160.00 | 14,135.10 | 292,712 |
| 26 Jan 2024 | 14,300.00 | 14,840.00 | 14,300.00 | 14,820.00 | 13,818.08 | 327,628 |
| 25 Jan 2024 | 14,210.00 | 14,300.00 | 14,160.00 | 14,290.00 | 13,323.92 | 48,909 |
| 24 Jan 2024 | 14,140.00 | 14,220.00 | 14,060.00 | 14,200.00 | 13,240.00 | 50,136 |
| 23 Jan 2024 | 14,000.00 | 14,100.00 | 13,990.00 | 14,100.00 | 13,146.76 | 36,039 |
| 22 Jan 2024 | 14,040.00 | 14,060.00 | 14,000.00 | 14,000.00 | 13,053.52 | 31,133 |
| 19 Jan 2024 | 13,960.00 | 14,040.00 | 13,940.00 | 14,040.00 | 13,090.82 | 27,401 |
| 18 Jan 2024 | 13,930.00 | 14,000.00 | 13,920.00 | 13,960.00 | 13,016.23 | 37,719 |
| 17 Jan 2024 | 13,960.00 | 14,090.00 | 13,890.00 | 13,990.00 | 13,044.20 | 62,055 |
| 16 Jan 2024 | 14,040.00 | 14,080.00 | 13,950.00 | 13,960.00 | 13,016.23 | 47,096 |
| 15 Jan 2024 | 14,090.00 | 14,110.00 | 14,010.00 | 14,040.00 | 13,090.82 | 2,030 |
| 12 Jan 2024 | 14,060.00 | 14,120.00 | 14,010.00 | 14,090.00 | 13,137.44 | 30,067 |
| 11 Jan 2024 | 13,980.00 | 14,310.00 | 13,970.00 | 14,100.00 | 13,146.76 | 103,660 |
| 10 Jan 2024 | 14,070.00 | 14,070.00 | 13,960.00 | 13,980.00 | 13,034.87 | 34,862 |
| 09 Jan 2024 | 13,980.00 | 14,080.00 | 13,970.00 | 14,000.00 | 13,053.52 | 50,745 |
| 08 Jan 2024 | 14,000.00 | 14,140.00 | 13,960.00 | 13,980.00 | 13,034.87 | 49,897 |
| 05 Jan 2024 | 13,960.00 | 13,990.00 | 13,880.00 | 13,950.00 | 13,006.90 | 54,740 |
| 04 Jan 2024 | 14,020.00 | 14,080.00 | 13,900.00 | 13,960.00 | 13,016.23 | 60,435 |
| 03 Jan 2024 | 14,020.00 | 14,100.00 | 14,000.00 | 14,020.00 | 13,072.17 | 74,852 |
| 02 Jan 2024 | 14,270.00 | 14,320.00 | 14,020.00 | 14,020.00 | 13,072.17 | 154,576 |
| 28 Dec 2023 | 14,300.00 | 14,350.00 | 14,160.00 | 14,300.00 | 13,333.24 | 140,354 |
| 27 Dec 2023 | 14,400.00 | 14,400.00 | 14,210.00 | 14,320.00 | 13,351.89 | 149,979 |
| 26 Dec 2023 | 14,410.00 | 14,640.00 | 14,360.00 | 14,500.00 | 13,519.72 | 183,752 |
| 22 Dec 2023 | 14,490.00 | 14,490.00 | 14,370.00 | 14,410.00 | 13,435.80 | 103,917 |
| 21 Dec 2023 | 14,300.00 | 14,370.00 | 14,280.00 | 14,370.00 | 13,398.51 | 51,812 |
| 20 Dec 2023 | 14,290.00 | 14,420.00 | 14,260.00 | 14,350.00 | 13,379.86 | 94,722 |
| 19 Dec 2023 | 14,330.00 | 14,370.00 | 14,250.00 | 14,290.00 | 13,323.92 | 77,001 |
| 18 Dec 2023 | 14,350.00 | 14,400.00 | 14,310.00 | 14,380.00 | 13,407.83 | 94,396 |
| 15 Dec 2023 | 14,200.00 | 14,460.00 | 14,200.00 | 14,350.00 | 13,379.86 | 179,034 |
| 14 Dec 2023 | 14,310.00 | 14,310.00 | 14,220.00 | 14,260.00 | 13,295.94 | 62,985 |
| 13 Dec 2023 | 14,180.00 | 14,260.00 | 14,180.00 | 14,210.00 | 13,249.32 | 66,732 |
| 12 Dec 2023 | 14,180.00 | 14,220.00 | 14,160.00 | 14,180.00 | 13,221.35 | 88,166 |
| 11 Dec 2023 | 14,220.00 | 14,230.00 | 14,130.00 | 14,160.00 | 13,202.70 | 71,219 |
| 08 Dec 2023 | 14,340.00 | 14,380.00 | 14,180.00 | 14,230.00 | 13,267.97 | 98,273 |
| 07 Dec 2023 | 14,380.00 | 14,410.00 | 14,330.00 | 14,340.00 | 13,370.54 | 40,956 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.