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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 13,610.00 13,700.00 13,580.00 13,630.00 0.1M
2023-12-27 13,650.00 13,660.00 13,580.00 13,650.00 0.1M
2023-12-26 13,670.00 13,700.00 13,580.00 13,650.00 0.2M
2023-12-22 13,700.00 13,700.00 13,640.00 13,680.00 0.1M
2023-12-21 13,680.00 13,680.00 13,640.00 13,660.00 0.0M
2023-12-20 13,660.00 13,690.00 13,630.00 13,680.00 0.1M
2023-12-19 13,650.00 13,720.00 13,620.00 13,660.00 0.0M
2023-12-18 13,740.00 13,750.00 13,630.00 13,710.00 0.1M
2023-12-15 13,770.00 13,790.00 13,670.00 13,750.00 0.1M
2023-12-14 13,670.00 13,770.00 13,670.00 13,720.00 0.1M
2023-12-13 13,710.00 13,710.00 13,660.00 13,700.00 0.1M
2023-12-12 13,660.00 13,700.00 13,650.00 13,690.00 0.0M
2023-12-11 13,700.00 13,730.00 13,460.00 13,660.00 0.1M
2023-12-08 13,770.00 13,780.00 13,700.00 13,730.00 0.0M
2023-12-07 13,790.00 13,790.00 13,750.00 13,770.00 0.0M
2023-12-06 13,800.00 13,810.00 13,780.00 13,800.00 0.0M
2023-12-05 13,750.00 13,790.00 13,750.00 13,780.00 0.0M
2023-12-04 13,750.00 13,800.00 13,740.00 13,780.00 0.0M
2023-12-01 13,800.00 13,800.00 13,730.00 13,750.00 0.0M
2023-11-30 13,840.00 13,850.00 13,640.00 13,750.00 0.1M
2023-11-29 13,850.00 13,850.00 13,770.00 13,800.00 0.0M
2023-11-28 13,800.00 13,830.00 13,790.00 13,800.00 0.0M
2023-11-27 13,800.00 13,830.00 13,780.00 13,830.00 0.0M
2023-11-24 13,770.00 13,800.00 13,770.00 13,800.00 0.0M
2023-11-23 13,780.00 13,790.00 13,760.00 13,770.00 0.0M
2023-11-22 13,730.00 13,780.00 13,720.00 13,780.00 0.0M
2023-11-21 13,790.00 13,790.00 13,720.00 13,730.00 0.0M
2023-11-20 13,580.00 13,740.00 13,580.00 13,710.00 0.1M
2023-11-17 13,530.00 13,600.00 13,500.00 13,590.00 0.0M
2023-11-16 13,510.00 13,540.00 13,490.00 13,520.00 0.0M
2023-11-15 13,500.00 13,520.00 13,450.00 13,500.00 0.0M
2023-11-14 13,400.00 13,480.00 13,380.00 13,450.00 0.0M
2023-11-13 13,470.00 13,470.00 13,390.00 13,430.00 0.0M
2023-11-10 13,490.00 13,490.00 13,420.00 13,460.00 0.0M
2023-11-09 13,500.00 13,520.00 13,450.00 13,490.00 0.0M
2023-11-08 13,510.00 13,520.00 13,440.00 13,480.00 0.0M
2023-11-07 13,520.00 13,530.00 13,460.00 13,510.00 0.0M
2023-11-06 13,500.00 13,530.00 13,460.00 13,510.00 0.0M
2023-11-03 13,410.00 13,470.00 13,410.00 13,460.00 0.0M
2023-11-02 13,390.00 13,440.00 13,360.00 13,410.00 0.0M
2023-11-01 13,300.00 13,360.00 13,270.00 13,360.00 0.0M
2023-10-31 13,340.00 13,350.00 13,270.00 13,300.00 0.0M
2023-10-30 13,210.00 13,320.00 13,200.00 13,300.00 0.0M
2023-10-27 13,210.00 13,340.00 13,200.00 13,210.00 0.0M
2023-10-26 13,360.00 13,360.00 13,180.00 13,200.00 0.0M
2023-10-25 13,300.00 13,390.00 13,290.00 13,320.00 0.0M
2023-10-24 13,330.00 13,340.00 13,170.00 13,290.00 0.0M
2023-10-23 13,360.00 13,570.00 13,280.00 13,320.00 0.0M
2023-10-20 13,500.00 13,530.00 13,430.00 13,470.00 0.0M
2023-10-19 13,600.00 13,600.00 13,510.00 13,540.00 0.0M
2023-10-18 13,510.00 13,600.00 13,500.00 13,600.00 0.0M
2023-10-17 13,510.00 13,560.00 13,510.00 13,560.00 0.0M
2023-10-16 13,540.00 13,560.00 13,480.00 13,510.00 0.0M
2023-10-13 13,500.00 13,530.00 13,460.00 13,510.00 0.0M
2023-10-12 13,500.00 13,530.00 13,460.00 13,500.00 0.0M
2023-10-11 13,500.00 13,530.00 13,460.00 13,500.00 0.0M
2023-10-10 13,450.00 13,520.00 13,020.00 13,450.00 0.0M
2023-10-06 13,480.00 13,500.00 13,430.00 13,450.00 0.0M
2023-10-05 13,450.00 13,510.00 13,430.00 13,480.00 0.0M
2023-10-04 13,540.00 13,540.00 13,410.00 13,490.00 0.1M
2023-09-27 13,520.00 13,540.00 13,500.00 13,540.00 0.0M
2023-09-26 13,550.00 13,550.00 13,470.00 13,520.00 0.0M
2023-09-25 13,520.00 13,540.00 13,480.00 13,530.00 0.0M
2023-09-22 13,500.00 13,530.00 13,460.00 13,520.00 0.0M
2023-09-21 13,540.00 13,550.00 13,460.00 13,520.00 0.0M
2023-09-20 13,490.00 13,550.00 13,460.00 13,540.00 0.0M
2023-09-19 13,500.00 13,510.00 13,450.00 13,490.00 0.0M
2023-09-18 13,460.00 13,540.00 13,430.00 13,480.00 0.0M
2023-09-15 13,480.00 13,530.00 13,430.00 13,450.00 0.1M
2023-09-14 13,540.00 13,540.00 13,480.00 13,480.00 0.0M
2023-09-13 13,500.00 13,580.00 13,450.00 13,490.00 0.0M
2023-09-12 13,530.00 13,550.00 13,510.00 13,510.00 0.0M
2023-09-11 13,570.00 13,570.00 13,430.00 13,530.00 0.0M
2023-09-08 13,510.00 13,510.00 13,430.00 13,500.00 0.0M
2023-09-07 13,500.00 13,500.00 13,400.00 13,490.00 0.0M
2023-09-06 13,470.00 13,510.00 13,470.00 13,500.00 0.0M
2023-09-05 13,480.00 13,510.00 13,460.00 13,500.00 0.0M
2023-09-04 13,440.00 13,530.00 13,420.00 13,500.00 0.0M
2023-09-03 13,490.00 13,490.00 13,490.00 13,490.00 0.0M
2023-09-01 13,440.00 13,500.00 13,440.00 13,490.00 0.0M
2023-08-31 13,360.00 13,500.00 13,310.00 13,500.00 0.0M
2023-08-30 13,350.00 13,400.00 13,310.00 13,360.00 0.0M
2023-08-29 13,250.00 13,330.00 13,250.00 13,330.00 0.0M
2023-08-28 13,230.00 13,320.00 13,210.00 13,250.00 0.0M
2023-08-25 13,190.00 13,210.00 13,110.00 13,210.00 0.0M
2023-08-24 13,140.00 13,220.00 13,140.00 13,170.00 0.0M
2023-08-23 13,150.00 13,150.00 13,100.00 13,130.00 0.0M
2023-08-22 13,180.00 13,190.00 13,090.00 13,110.00 0.0M
2023-08-21 12,990.00 13,170.00 12,990.00 13,110.00 0.0M
2023-08-18 13,000.00 13,140.00 12,940.00 13,090.00 0.0M
2023-08-17 13,100.00 13,110.00 12,990.00 13,000.00 0.1M
2023-08-16 13,140.00 13,160.00 13,040.00 13,130.00 0.0M
2023-08-14 13,220.00 13,220.00 13,120.00 13,140.00 0.0M
2023-08-11 13,200.00 13,200.00 13,130.00 13,140.00 0.0M
2023-08-10 13,030.00 13,190.00 13,030.00 13,130.00 0.0M
2023-08-09 13,200.00 13,200.00 13,120.00 13,130.00 0.0M
2023-08-08 13,180.00 13,220.00 13,110.00 13,150.00 0.0M
2023-08-07 13,170.00 13,170.00 13,020.00 13,150.00 0.0M
2023-08-04 13,060.00 13,140.00 12,960.00 13,120.00 0.0M
2023-08-03 13,010.00 13,080.00 12,950.00 13,000.00 0.0M
2023-08-02 13,060.00 13,100.00 12,990.00 13,070.00 0.0M
2023-08-01 12,950.00 13,090.00 12,950.00 13,060.00 0.0M
2023-07-31 12,840.00 12,950.00 12,830.00 12,950.00 0.0M
2023-07-28 12,850.00 12,920.00 12,840.00 12,840.00 0.0M
2023-07-27 12,840.00 12,950.00 12,780.00 12,890.00 0.0M
2023-07-26 12,890.00 12,890.00 12,600.00 12,780.00 0.1M
2023-07-25 12,900.00 12,950.00 12,860.00 12,890.00 0.0M
2023-07-24 12,980.00 13,000.00 12,900.00 12,950.00 0.1M
2023-07-21 12,980.00 13,030.00 12,970.00 12,980.00 0.1M
2023-07-20 13,010.00 13,060.00 12,970.00 13,010.00 0.0M
2023-07-19 13,090.00 13,090.00 12,970.00 13,010.00 0.0M
2023-07-18 13,000.00 13,070.00 12,980.00 13,000.00 0.1M
2023-07-17 13,060.00 13,170.00 13,010.00 13,070.00 0.0M
2023-07-14 13,090.00 13,090.00 13,010.00 13,070.00 0.0M
2023-07-13 13,080.00 13,080.00 12,970.00 13,000.00 0.0M
2023-07-12 12,980.00 13,020.00 12,950.00 12,950.00 0.0M
2023-07-11 13,050.00 13,050.00 12,970.00 12,980.00 0.0M
2023-07-10 13,080.00 13,080.00 12,930.00 12,970.00 0.0M
2023-07-07 13,030.00 13,030.00 12,880.00 12,960.00 0.0M
2023-07-06 13,190.00 13,200.00 12,810.00 12,980.00 0.0M
2023-07-05 13,270.00 13,280.00 13,190.00 13,190.00 0.0M
2023-07-04 13,300.00 13,320.00 13,250.00 13,280.00 0.0M
2023-07-03 13,210.00 13,330.00 13,190.00 13,300.00 0.0M
2023-06-30 13,120.00 13,300.00 13,120.00 13,190.00 0.0M
2023-06-29 13,200.00 13,350.00 13,180.00 13,190.00 0.0M
2023-06-28 13,160.00 13,440.00 13,160.00 13,200.00 0.0M
2023-06-27 13,190.00 13,240.00 13,150.00 13,160.00 0.0M
2023-06-26 13,160.00 13,200.00 13,110.00 13,170.00 0.0M
2023-06-23 13,230.00 13,230.00 13,110.00 13,170.00 0.0M
2023-06-22 13,140.00 13,190.00 13,070.00 13,140.00 0.0M
2023-06-21 13,160.00 13,190.00 13,060.00 13,140.00 0.0M
2023-06-20 13,160.00 13,160.00 13,060.00 13,160.00 0.0M
2023-06-19 13,340.00 13,340.00 12,910.00 13,160.00 0.1M
2023-06-16 13,250.00 13,330.00 13,250.00 13,270.00 0.0M
2023-06-15 13,300.00 13,300.00 13,210.00 13,250.00 0.0M
2023-06-14 13,350.00 13,350.00 13,220.00 13,250.00 0.0M
2023-06-13 13,330.00 13,330.00 13,260.00 13,300.00 0.0M
2023-06-12 13,280.00 13,500.00 13,210.00 13,260.00 0.0M
2023-06-09 13,430.00 13,510.00 13,210.00 13,220.00 0.1M
2023-06-08 13,370.00 13,430.00 13,310.00 13,430.00 0.0M
2023-06-07 13,300.00 13,440.00 13,260.00 13,370.00 0.0M
2023-06-05 13,180.00 13,270.00 13,150.00 13,230.00 0.0M
2023-06-02 13,130.00 13,150.00 13,060.00 13,130.00 0.0M
2023-06-01 12,980.00 13,120.00 12,980.00 13,050.00 0.0M
2023-05-31 13,160.00 13,190.00 12,980.00 12,980.00 0.1M
2023-05-30 13,150.00 13,170.00 13,020.00 13,160.00 0.1M
2023-05-26 13,010.00 13,010.00 12,970.00 13,000.00 0.0M
2023-05-25 12,990.00 13,010.00 12,940.00 12,980.00 0.0M
2023-05-24 12,970.00 13,010.00 12,960.00 12,990.00 0.0M
2023-05-23 12,920.00 12,970.00 12,920.00 12,970.00 0.0M
2023-05-22 12,810.00 12,950.00 12,810.00 12,910.00 0.0M
2023-05-19 12,770.00 12,840.00 12,770.00 12,810.00 0.0M
2023-05-18 12,830.00 12,830.00 12,760.00 12,760.00 0.0M
2023-05-17 12,760.00 12,770.00 12,710.00 12,770.00 0.0M
2023-05-16 12,760.00 12,830.00 12,700.00 12,760.00 0.0M
2023-05-15 12,770.00 12,800.00 12,710.00 12,760.00 0.0M
2023-05-12 12,770.00 12,780.00 12,710.00 12,770.00 0.0M
2023-05-11 12,680.00 12,770.00 12,680.00 12,760.00 0.0M
2023-05-10 12,650.00 12,730.00 12,530.00 12,680.00 0.0M
2023-05-09 12,720.00 12,770.00 12,610.00 12,640.00 0.0M
2023-05-08 12,750.00 12,780.00 12,690.00 12,700.00 0.0M
2023-05-04 12,790.00 12,830.00 12,700.00 12,700.00 0.0M
2023-05-03 12,880.00 12,880.00 12,500.00 12,810.00 0.0M
2023-05-02 12,840.00 12,930.00 12,830.00 12,900.00 0.0M
2023-04-28 12,640.00 12,860.00 12,640.00 12,840.00 0.0M
2023-04-27 12,720.00 12,720.00 12,560.00 12,670.00 0.0M
2023-04-26 12,760.00 12,760.00 12,650.00 12,650.00 0.0M
2023-04-25 12,780.00 12,820.00 12,720.00 12,760.00 0.0M
2023-04-24 12,800.00 12,850.00 12,750.00 12,780.00 0.0M
2023-04-21 12,830.00 12,920.00 12,750.00 12,790.00 0.0M
2023-04-20 12,780.00 12,900.00 12,780.00 12,830.00 0.0M
2023-04-19 12,890.00 12,890.00 12,810.00 12,850.00 0.0M
2023-04-18 12,830.00 12,910.00 12,770.00 12,810.00 0.0M
2023-04-17 12,960.00 12,960.00 12,680.00 12,830.00 0.0M
2023-04-14 12,850.00 12,890.00 12,740.00 12,870.00 0.0M
2023-04-13 12,710.00 12,780.00 12,700.00 12,760.00 0.0M
2023-04-12 12,730.00 12,820.00 12,680.00 12,740.00 0.1M
2023-04-11 12,660.00 12,760.00 12,640.00 12,730.00 0.0M
2023-04-10 12,660.00 12,690.00 12,550.00 12,630.00 0.0M
2023-04-07 12,460.00 12,690.00 12,380.00 12,570.00 0.1M
2023-04-06 12,490.00 12,490.00 12,340.00 12,380.00 0.0M
2023-04-05 12,500.00 12,500.00 12,400.00 12,440.00 0.0M
2023-04-04 12,380.00 12,510.00 12,380.00 12,440.00 0.0M
2023-04-03 12,400.00 12,540.00 12,400.00 12,420.00 0.0M
2023-03-31 12,400.00 12,450.00 12,340.00 12,430.00 0.0M
2023-03-30 12,200.00 12,380.00 12,180.00 12,330.00 0.0M
2023-03-29 12,110.00 12,200.00 12,040.00 12,200.00 0.0M
2023-03-28 12,050.00 12,100.00 11,950.00 12,050.00 0.0M
2023-03-27 12,100.00 12,100.00 11,890.00 12,050.00 0.1M
2023-03-24 12,140.00 12,140.00 12,050.00 12,090.00 0.0M
2023-03-23 12,250.00 12,250.00 12,040.00 12,090.00 0.1M
2023-03-22 12,300.00 12,300.00 12,110.00 12,200.00 0.0M
2023-03-21 12,350.00 12,350.00 12,180.00 12,200.00 0.0M
2023-03-20 12,160.00 12,360.00 12,150.00 12,200.00 0.0M
2023-03-17 12,290.00 12,300.00 12,150.00 12,150.00 0.1M
2023-03-16 12,280.00 12,280.00 12,100.00 12,190.00 0.0M
2023-03-15 12,400.00 12,400.00 12,270.00 12,290.00 0.0M
2023-03-14 12,510.00 12,530.00 12,250.00 12,270.00 0.0M
2023-03-13 12,440.00 12,540.00 12,300.00 12,410.00 0.0M
2023-03-10 12,460.00 12,510.00 12,400.00 12,440.00 0.0M
2023-03-09 12,460.00 12,540.00 12,380.00 12,460.00 0.0M
2023-03-08 12,540.00 12,580.00 12,450.00 12,460.00 0.0M
2023-03-07 12,480.00 12,540.00 12,300.00 12,540.00 0.1M
2023-03-06 12,270.00 12,330.00 12,200.00 12,240.00 0.0M
2023-03-03 12,310.00 12,480.00 12,240.00 12,300.00 0.0M
2023-03-02 12,280.00 12,400.00 12,280.00 12,320.00 0.0M
2023-03-01 12,280.00 12,280.00 12,280.00 12,280.00 0.0M
2023-02-28 12,420.00 12,590.00 12,280.00 12,280.00 0.0M
2023-02-27 12,500.00 12,500.00 12,400.00 12,420.00 0.0M
2023-02-24 12,500.00 12,580.00 12,500.00 12,500.00 0.0M
2023-02-23 12,600.00 12,600.00 12,460.00 12,500.00 0.0M
2023-02-22 12,570.00 12,570.00 12,420.00 12,500.00 0.0M
2023-02-21 12,500.00 12,590.00 12,450.00 12,510.00 0.0M
2023-02-20 12,560.00 12,570.00 12,480.00 12,500.00 0.0M
2023-02-17 12,590.00 12,700.00 12,510.00 12,560.00 0.0M
2023-02-16 12,660.00 13,000.00 12,000.00 12,620.00 0.0M
2023-02-15 12,790.00 12,870.00 12,590.00 12,710.00 0.0M
2023-02-14 12,650.00 12,820.00 12,650.00 12,790.00 0.0M
2023-02-13 12,650.00 12,800.00 12,590.00 12,720.00 0.0M
2023-02-10 12,830.00 12,830.00 12,500.00 12,670.00 0.0M
2023-02-09 13,040.00 13,040.00 12,710.00 12,830.00 0.0M
2023-02-08 12,940.00 13,080.00 12,830.00 13,040.00 0.0M
2023-02-07 12,740.00 12,930.00 12,740.00 12,890.00 0.0M
2023-02-06 12,590.00 12,740.00 12,500.00 12,740.00 0.1M
2023-02-03 12,620.00 12,620.00 12,440.00 12,530.00 0.0M
2023-02-02 12,690.00 12,690.00 12,440.00 12,520.00 0.0M
2023-02-01 12,310.00 12,800.00 12,190.00 12,410.00 0.1M
2023-01-31 12,150.00 12,350.00 12,090.00 12,310.00 0.0M
2023-01-30 12,170.00 12,170.00 12,030.00 12,150.00 0.0M
2023-01-27 12,040.00 12,220.00 11,990.00 12,140.00 0.1M
2023-01-26 12,000.00 12,010.00 11,960.00 12,000.00 0.0M
2023-01-25 11,950.00 12,040.00 11,900.00 11,990.00 0.0M
2023-01-20 11,800.00 11,900.00 11,800.00 11,900.00 0.0M
2023-01-19 11,750.00 11,850.00 11,650.00 11,850.00 0.0M
2023-01-18 11,850.00 11,900.00 11,700.00 11,750.00 0.0M
2023-01-17 12,050.00 12,050.00 11,850.00 11,900.00 0.0M
2023-01-16 11,900.00 12,000.00 11,850.00 12,000.00 0.0M
2023-01-13 11,950.00 11,950.00 11,800.00 11,900.00 0.0M
2023-01-12 12,050.00 12,050.00 11,850.00 11,950.00 0.0M
2023-01-11 12,050.00 12,100.00 11,950.00 12,000.00 0.0M
2023-01-10 12,050.00 12,050.00 11,900.00 12,050.00 0.0M
2023-01-09 11,850.00 12,050.00 11,800.00 12,000.00 0.0M
2023-01-06 11,550.00 11,700.00 11,450.00 11,700.00 0.0M
2023-01-05 11,550.00 11,600.00 11,200.00 11,500.00 0.0M
2023-01-04 11,100.00 11,500.00 11,050.00 11,400.00 0.0M
2023-01-03 10,900.00 11,200.00 10,900.00 11,150.00 0.1M
2023-01-02 11,500.00 11,600.00 10,850.00 10,900.00 0.2M