Daishin Securities Pref

003545
🏛️ south-korea →
20,600.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 20,800.00 20,950.00 20,800.00 20,800.00 2.0K
09:05 20,800.00 20,900.00 20,800.00 20,850.00 1.1K
09:10 20,850.00 20,900.00 20,800.00 20,850.00 0.2K
09:15 20,850.00 20,900.00 20,850.00 20,850.00 0.1K
09:20 20,850.00 20,850.00 20,800.00 20,800.00 0.3K
09:25 20,800.00 20,850.00 20,800.00 20,850.00 0.0K
09:30 20,850.00 20,850.00 20,800.00 20,800.00 0.2K
09:35 20,800.00 20,800.00 20,750.00 20,800.00 0.4K
09:40 20,800.00 20,800.00 20,800.00 20,800.00 0.1K
09:45 20,800.00 20,800.00 20,750.00 20,750.00 0.2K
09:50 20,700.00 20,850.00 20,700.00 20,850.00 0.2K
09:55 20,800.00 20,800.00 20,750.00 20,800.00 0.3K
10:00 20,800.00 20,800.00 20,700.00 20,700.00 0.2K
10:05 20,700.00 20,750.00 20,700.00 20,750.00 0.2K
10:10 20,750.00 20,800.00 20,750.00 20,800.00 0.2K
10:15 20,800.00 20,800.00 20,650.00 20,800.00 1.1K
10:20 20,800.00 20,800.00 20,700.00 20,750.00 0.1K
10:25 20,750.00 20,800.00 20,650.00 20,800.00 1.0K
10:30 20,800.00 20,800.00 20,800.00 20,800.00 0.0K
10:35 20,800.00 20,800.00 20,800.00 20,800.00 0.1K
10:40 20,800.00 20,800.00 20,775.00 20,800.00 0.0K
10:45 20,800.00 20,800.00 20,750.00 20,750.00 0.2K
10:50 20,750.00 20,750.00 20,700.00 20,700.00 0.2K
10:55 20,700.00 20,750.00 20,700.00 20,750.00 0.0K
11:00 20,750.00 20,750.00 20,700.00 20,750.00 0.0K
11:05 20,700.00 20,750.00 20,700.00 20,700.00 0.5K
11:10 20,700.00 20,750.00 20,700.00 20,700.00 0.9K
11:15 20,750.00 20,750.00 20,650.00 20,700.00 0.7K
11:20 20,700.00 20,700.00 20,650.00 20,650.00 0.1K
11:25 20,650.00 20,700.00 20,650.00 20,700.00 0.1K
11:30 20,650.00 20,700.00 20,650.00 20,700.00 0.5K
11:35 20,700.00 20,800.00 20,700.00 20,800.00 1.0K
11:40 20,800.00 20,800.00 20,700.00 20,700.00 0.0K
11:45 20,700.00 20,700.00 20,700.00 20,700.00 0.1K
11:50 20,700.00 20,700.00 20,700.00 20,700.00 0.0K
11:55 20,650.00 20,700.00 20,650.00 20,700.00 0.2K
12:00 20,700.00 20,700.00 20,700.00 20,700.00 0.2K
12:05 20,650.00 20,700.00 20,650.00 20,650.00 1.1K
12:10 20,650.00 20,700.00 20,650.00 20,700.00 1.2K
12:15 20,650.00 20,650.00 20,600.00 20,600.00 3.9K
12:20 20,600.00 20,600.00 20,600.00 20,600.00 0.2K
12:25 20,600.00 20,600.00 20,550.00 20,550.00 1.7K
12:30 20,550.00 20,600.00 20,550.00 20,600.00 0.5K
12:35 20,600.00 20,600.00 20,550.00 20,600.00 0.0K
12:40 20,600.00 20,600.00 20,550.00 20,550.00 0.2K
12:45 20,550.00 20,550.00 20,500.00 20,550.00 0.4K
12:50 20,500.00 20,550.00 20,500.00 20,550.00 3.9K
12:55 20,500.00 20,600.00 20,500.00 20,600.00 4.3K
13:00 20,550.00 20,550.00 20,450.00 20,450.00 0.3K
13:05 20,450.00 20,500.00 20,450.00 20,500.00 0.9K
13:10 20,500.00 20,550.00 20,500.00 20,550.00 1.6K
13:15 20,500.00 20,550.00 20,500.00 20,550.00 0.4K
13:20 20,550.00 20,550.00 20,450.00 20,500.00 0.2K
13:25 20,500.00 20,500.00 20,450.00 20,450.00 0.5K
13:30 20,450.00 20,500.00 20,450.00 20,500.00 0.1K
13:35 20,500.00 20,500.00 20,500.00 20,500.00 0.1K
13:40 20,500.00 20,500.00 20,450.00 20,450.00 5.6K
13:45 20,500.00 20,500.00 20,450.00 20,500.00 1.1K
13:50 20,550.00 20,550.00 20,450.00 20,450.00 0.6K
13:55 20,450.00 20,500.00 20,450.00 20,450.00 0.5K
14:00 20,500.00 20,500.00 20,500.00 20,500.00 0.1K
14:05 20,450.00 20,500.00 20,450.00 20,450.00 2.4K
14:10 20,500.00 20,500.00 20,450.00 20,500.00 0.2K
14:15 20,500.00 20,500.00 20,475.00 20,500.00 0.3K
14:20 20,500.00 20,550.00 20,450.00 20,550.00 5.2K
14:25 20,550.00 20,550.00 20,500.00 20,500.00 0.1K
14:30 20,500.00 20,500.00 20,400.00 20,500.00 3.7K
14:35 20,450.00 20,550.00 20,450.00 20,500.00 2.2K
14:40 20,500.00 20,500.00 20,450.00 20,450.00 0.8K
14:45 20,450.00 20,500.00 20,450.00 20,450.00 0.5K
14:50 20,450.00 20,500.00 20,400.00 20,500.00 0.9K
14:55 20,450.00 20,500.00 20,400.00 20,450.00 6.0K
15:00 20,450.00 20,450.00 20,400.00 20,450.00 0.1K
15:05 20,450.00 20,450.00 20,400.00 20,400.00 0.1K
15:10 20,425.00 20,450.00 20,400.00 20,400.00 4.6K
15:15 20,400.00 20,450.00 20,350.00 20,450.00 4.8K
15:25 20,400.00 20,400.00 20,400.00 20,400.00 2.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 20,650.00 20,950.00 20,350.00 20,600.00 0.1M
2025-09-26 20,800.00 20,950.00 20,350.00 20,400.00 0.1M
2025-09-25 20,950.00 21,000.00 20,750.00 20,800.00 0.0M
2025-09-24 21,100.00 21,200.00 20,700.00 20,950.00 0.1M
2025-09-23 21,050.00 21,150.00 20,900.00 21,100.00 0.0M
2025-09-22 21,250.00 21,300.00 20,950.00 21,050.00 0.1M
2025-09-19 21,100.00 21,250.00 20,950.00 21,250.00 0.0M
2025-09-18 21,300.00 21,350.00 21,000.00 21,100.00 0.0M
2025-09-17 21,200.00 21,250.00 20,850.00 21,250.00 0.1M
2025-09-16 21,400.00 21,400.00 21,050.00 21,200.00 0.1M
2025-09-15 21,300.00 21,700.00 21,300.00 21,400.00 0.1M
2025-09-12 21,400.00 21,500.00 21,050.00 21,250.00 0.1M
2025-09-11 21,550.00 21,550.00 20,950.00 21,250.00 0.1M
2025-09-10 21,650.00 21,800.00 21,350.00 21,550.00 0.1M
2025-09-09 21,200.00 21,650.00 21,050.00 21,550.00 0.1M
2025-09-08 20,550.00 21,100.00 20,500.00 21,050.00 0.1M
2025-09-05 20,950.00 21,000.00 20,500.00 20,750.00 0.0M
2025-09-04 21,100.00 21,100.00 20,800.00 20,850.00 0.0M
2025-09-03 20,950.00 21,250.00 20,900.00 21,100.00 0.1M
2025-09-02 21,000.00 21,100.00 20,750.00 20,950.00 0.1M
2025-09-01 20,650.00 21,050.00 20,300.00 21,000.00 0.1M
2025-08-29 20,700.00 20,850.00 20,500.00 20,700.00 0.1M
2025-08-28 20,150.00 20,700.00 20,100.00 20,500.00 0.1M
2025-08-27 20,300.00 20,350.00 20,000.00 20,150.00 0.1M
2025-08-26 20,350.00 20,400.00 20,150.00 20,200.00 0.0M
2025-08-25 20,000.00 20,450.00 19,990.00 20,400.00 0.1M
2025-08-22 19,970.00 20,150.00 19,910.00 19,950.00 0.0M
2025-08-21 19,880.00 19,980.00 19,770.00 19,930.00 0.0M
2025-08-20 19,730.00 19,780.00 19,330.00 19,700.00 0.1M
2025-08-19 19,850.00 19,950.00 19,630.00 19,800.00 0.0M
2025-08-18 20,100.00 20,100.00 19,810.00 19,830.00 0.1M
2025-08-14 20,100.00 20,250.00 19,960.00 20,100.00 0.0M
2025-08-13 20,450.00 20,450.00 20,000.00 20,100.00 0.0M
2025-08-12 19,750.00 20,550.00 19,740.00 20,100.00 0.1M
2025-08-11 19,860.00 20,000.00 19,620.00 19,750.00 0.1M
2025-08-08 19,620.00 19,770.00 19,620.00 19,640.00 0.0M
2025-08-07 20,000.00 20,000.00 19,600.00 19,730.00 0.1M
2025-08-06 19,890.00 19,920.00 19,590.00 19,750.00 0.1M
2025-08-05 19,250.00 19,860.00 19,220.00 19,800.00 0.1M
2025-08-04 18,640.00 19,270.00 18,510.00 19,180.00 0.1M
2025-08-01 19,400.00 19,420.00 18,640.00 18,660.00 0.3M
2025-07-31 19,490.00 19,700.00 19,430.00 19,430.00 0.1M
2025-07-30 19,770.00 19,800.00 19,050.00 19,490.00 0.1M
2025-07-29 19,280.00 19,690.00 19,060.00 19,570.00 0.1M
2025-07-28 20,100.00 20,100.00 19,270.00 19,280.00 0.2M
2025-07-25 19,770.00 20,350.00 19,770.00 20,300.00 0.1M
2025-07-24 20,100.00 20,450.00 19,800.00 20,000.00 0.2M
2025-07-23 20,300.00 20,400.00 19,710.00 20,100.00 0.2M
2025-07-22 20,400.00 20,550.00 20,000.00 20,250.00 0.2M
2025-07-21 20,450.00 20,650.00 19,990.00 20,050.00 0.2M
2025-07-18 21,400.00 21,450.00 20,200.00 20,750.00 0.2M
2025-07-17 21,800.00 22,000.00 21,150.00 21,500.00 0.2M
2025-07-16 22,800.00 22,800.00 21,300.00 21,800.00 0.2M
2025-07-15 23,200.00 23,200.00 22,550.00 22,850.00 0.1M
2025-07-14 23,000.00 23,100.00 22,550.00 23,100.00 0.1M
2025-07-11 23,100.00 23,100.00 22,550.00 22,800.00 0.1M
2025-07-10 22,100.00 23,100.00 21,700.00 22,800.00 0.2M
2025-07-09 21,000.00 22,500.00 21,000.00 22,350.00 0.4M
2025-07-08 19,580.00 20,500.00 19,560.00 20,500.00 0.2M
2025-07-07 19,310.00 19,670.00 19,310.00 19,600.00 0.1M
2025-07-04 19,900.00 20,000.00 19,360.00 19,590.00 0.1M
2025-07-03 19,860.00 20,000.00 19,720.00 19,900.00 0.1M
2025-07-02 20,150.00 20,200.00 19,670.00 19,830.00 0.1M
2025-07-01 19,800.00 20,300.00 19,720.00 20,100.00 0.1M
2025-06-30 20,150.00 20,150.00 19,690.00 19,720.00 0.1M
2025-06-27 20,150.00 20,300.00 19,890.00 20,150.00 0.1M
2025-06-26 20,750.00 20,750.00 19,820.00 20,150.00 0.1M
2025-06-25 20,800.00 20,900.00 20,650.00 20,800.00 0.1M
2025-06-24 20,150.00 20,950.00 20,100.00 20,650.00 0.2M
2025-06-23 19,700.00 20,050.00 19,450.00 20,000.00 0.1M
2025-06-20 19,630.00 19,770.00 19,350.00 19,770.00 0.1M
2025-06-19 19,810.00 19,870.00 19,410.00 19,630.00 0.1M
2025-06-18 19,640.00 19,890.00 18,950.00 19,720.00 0.1M
2025-06-17 19,470.00 19,900.00 19,390.00 19,640.00 0.1M
2025-06-16 19,000.00 19,450.00 18,950.00 19,450.00 0.1M
2025-06-13 19,480.00 19,570.00 18,850.00 19,120.00 0.2M
2025-06-12 19,160.00 19,440.00 19,010.00 19,320.00 0.2M
2025-06-11 18,810.00 19,120.00 18,570.00 19,060.00 0.1M
2025-06-10 19,170.00 19,170.00 18,600.00 18,810.00 0.3M
2025-06-09 19,110.00 19,490.00 18,960.00 19,010.00 0.2M
2025-06-05 19,300.00 19,320.00 18,850.00 18,950.00 0.1M
2025-06-04 18,870.00 19,340.00 18,870.00 19,040.00 0.2M
2025-06-02 19,070.00 19,340.00 18,540.00 18,700.00 0.1M
2025-05-30 19,500.00 19,500.00 18,610.00 19,020.00 0.1M
2025-05-29 18,090.00 19,020.00 18,090.00 19,020.00 0.2M
2025-05-28 17,930.00 18,120.00 17,930.00 18,060.00 0.1M
2025-05-27 17,930.00 17,980.00 17,870.00 17,940.00 0.0M
2025-05-26 17,850.00 17,970.00 17,800.00 17,930.00 0.1M
2025-05-23 17,840.00 17,950.00 17,770.00 17,900.00 0.1M
2025-05-22 17,910.00 17,980.00 17,660.00 17,810.00 0.1M
2025-05-21 17,720.00 17,980.00 17,640.00 17,910.00 0.1M
2025-05-20 17,200.00 17,680.00 17,200.00 17,670.00 0.1M
2025-05-19 17,590.00 17,660.00 17,120.00 17,140.00 0.1M
2025-05-16 17,450.00 17,600.00 17,450.00 17,590.00 0.1M
2025-05-15 17,930.00 17,960.00 17,400.00 17,420.00 0.1M
2025-05-14 17,700.00 18,090.00 17,700.00 17,930.00 0.2M
2025-05-13 17,460.00 17,750.00 17,440.00 17,700.00 0.2M
2025-05-12 17,250.00 17,620.00 17,250.00 17,440.00 0.1M
2025-05-09 17,310.00 17,400.00 17,200.00 17,240.00 0.1M
2025-05-08 17,200.00 17,330.00 17,080.00 17,300.00 0.1M
2025-05-07 16,870.00 17,250.00 16,830.00 17,170.00 0.1M
2025-05-02 16,900.00 16,900.00 16,510.00 16,900.00 0.1M
2025-04-30 16,500.00 16,890.00 16,500.00 16,770.00 0.1M
2025-04-29 16,300.00 16,530.00 16,270.00 16,490.00 0.1M
2025-04-28 16,260.00 16,350.00 16,260.00 16,300.00 0.1M
2025-04-25 16,160.00 16,300.00 16,160.00 16,250.00 0.1M
2025-04-24 16,190.00 16,230.00 16,170.00 16,200.00 0.0M
2025-04-23 16,180.00 16,270.00 16,100.00 16,170.00 0.1M
2025-04-22 16,040.00 16,270.00 16,030.00 16,220.00 0.1M
2025-04-21 15,910.00 16,050.00 15,880.00 16,050.00 0.1M
2025-04-18 15,890.00 15,970.00 15,840.00 15,910.00 0.0M
2025-04-17 15,880.00 15,920.00 15,790.00 15,890.00 0.0M
2025-04-16 15,860.00 15,990.00 15,860.00 15,880.00 0.1M
2025-04-15 15,580.00 15,890.00 15,580.00 15,860.00 0.1M
2025-04-14 15,490.00 15,690.00 15,450.00 15,670.00 0.1M
2025-04-11 15,390.00 15,480.00 15,330.00 15,480.00 0.0M
2025-04-10 15,290.00 15,510.00 15,220.00 15,470.00 0.1M
2025-04-09 15,160.00 15,160.00 15,020.00 15,130.00 0.1M
2025-04-08 15,130.00 15,270.00 15,040.00 15,160.00 0.1M
2025-04-07 15,200.00 15,360.00 14,990.00 15,060.00 0.2M
2025-04-04 15,340.00 15,460.00 15,290.00 15,370.00 0.0M
2025-04-03 15,390.00 15,430.00 15,320.00 15,380.00 0.0M
2025-04-02 15,490.00 15,490.00 15,390.00 15,390.00 0.0M
2025-04-01 15,400.00 15,500.00 15,400.00 15,470.00 0.0M
2025-03-31 15,420.00 15,420.00 15,120.00 15,390.00 0.1M
2025-03-28 15,490.00 15,490.00 15,360.00 15,430.00 0.1M
2025-03-27 15,320.00 15,550.00 15,220.00 15,490.00 0.2M
2025-03-26 15,250.00 15,280.00 15,150.00 15,280.00 0.1M
2025-03-25 15,000.00 15,420.00 14,990.00 15,250.00 0.4M
2025-03-24 16,150.00 16,240.00 16,110.00 16,110.00 0.4M
2025-03-21 16,140.00 16,140.00 16,070.00 16,120.00 0.2M
2025-03-20 16,130.00 16,190.00 16,110.00 16,140.00 0.1M
2025-03-19 16,140.00 16,200.00 16,140.00 16,190.00 0.1M
2025-03-18 16,100.00 16,150.00 16,070.00 16,140.00 0.1M
2025-03-17 16,060.00 16,110.00 16,060.00 16,080.00 0.1M
2025-03-14 16,100.00 16,160.00 16,030.00 16,050.00 0.1M
2025-03-13 16,080.00 16,200.00 16,080.00 16,110.00 0.0M
2025-03-12 16,110.00 16,150.00 16,080.00 16,110.00 0.0M
2025-03-11 16,100.00 16,160.00 16,070.00 16,110.00 0.0M
2025-03-10 16,170.00 16,240.00 16,100.00 16,210.00 0.1M
2025-03-07 16,150.00 16,250.00 16,000.00 16,180.00 0.1M
2025-03-06 15,990.00 16,090.00 15,960.00 16,090.00 0.0M
2025-03-05 15,880.00 15,930.00 15,810.00 15,910.00 0.0M
2025-03-04 16,000.00 16,000.00 15,810.00 15,870.00 0.0M
2025-02-28 16,040.00 16,040.00 15,890.00 16,000.00 0.1M
2025-02-27 16,210.00 16,210.00 16,010.00 16,050.00 0.0M
2025-02-26 16,250.00 16,290.00 16,130.00 16,240.00 0.0M
2025-02-25 16,210.00 16,390.00 16,160.00 16,300.00 0.0M
2025-02-24 16,400.00 16,440.00 15,450.00 16,410.00 0.1M
2025-02-21 16,350.00 16,450.00 16,280.00 16,410.00 0.1M
2025-02-20 16,310.00 16,350.00 16,300.00 16,340.00 0.0M
2025-02-19 16,310.00 16,390.00 16,250.00 16,300.00 0.0M
2025-02-18 16,210.00 16,320.00 16,210.00 16,310.00 0.0M
2025-02-17 16,080.00 16,230.00 16,080.00 16,210.00 0.0M
2025-02-14 16,070.00 16,170.00 16,070.00 16,170.00 0.0M
2025-02-13 16,000.00 16,200.00 15,990.00 16,100.00 0.1M
2025-02-12 15,940.00 16,180.00 15,940.00 16,030.00 0.0M
2025-02-11 16,050.00 16,090.00 16,030.00 16,030.00 0.0M
2025-02-10 16,080.00 16,160.00 16,010.00 16,090.00 0.0M
2025-02-07 16,100.00 16,180.00 16,010.00 16,080.00 0.0M
2025-02-06 16,150.00 16,180.00 16,050.00 16,100.00 0.0M
2025-02-05 15,990.00 16,390.00 15,780.00 16,190.00 0.1M
2025-02-04 15,860.00 16,020.00 15,860.00 16,000.00 0.1M
2025-02-03 15,950.00 15,960.00 15,790.00 15,850.00 0.1M
2025-01-31 15,770.00 15,980.00 15,770.00 15,960.00 0.1M
2025-01-24 15,750.00 15,820.00 15,720.00 15,820.00 0.0M
2025-01-23 15,700.00 15,780.00 15,650.00 15,740.00 0.0M
2025-01-22 15,670.00 15,730.00 15,660.00 15,700.00 0.0M
2025-01-21 15,590.00 15,690.00 15,570.00 15,670.00 0.1M
2025-01-20 15,490.00 15,600.00 15,490.00 15,570.00 0.0M
2025-01-17 15,450.00 15,550.00 15,380.00 15,480.00 0.0M
2025-01-16 15,470.00 15,510.00 15,440.00 15,460.00 0.0M
2025-01-15 15,500.00 15,500.00 15,420.00 15,440.00 0.0M
2025-01-14 15,410.00 15,490.00 15,380.00 15,450.00 0.0M
2025-01-13 15,410.00 15,480.00 15,380.00 15,400.00 0.0M
2025-01-10 15,400.00 15,490.00 15,350.00 15,420.00 0.0M
2025-01-09 15,520.00 15,520.00 15,420.00 15,420.00 0.0M
2025-01-08 15,540.00 15,560.00 15,480.00 15,480.00 0.0M
2025-01-07 15,500.00 15,600.00 15,500.00 15,540.00 0.0M
2025-01-06 15,430.00 15,740.00 15,430.00 15,560.00 0.0M
2025-01-03 15,530.00 15,700.00 15,480.00 15,500.00 0.1M
2025-01-02 15,700.00 15,700.00 15,560.00 15,590.00 0.0M