DAISHINSECU(2PB) - Price History
Monthly price history for 003547.KS (DAISHINSECU(2PB))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₩14,330 | ₩14,330 |
| April 2024 | ₩14,210 | ₩14,210 |
| March 2024 | ₩13,970 | ₩13,970 |
| February 2024 | ₩13,313 | ₩14,410 |
| January 2024 | ₩12,380 | ₩13,400 |
| December 2023 | ₩12,011 | ₩13,000 |
| November 2023 | ₩12,075 | ₩13,070 |
| October 2023 | ₩11,706 | ₩12,670 |
| September 2023 | ₩11,900 | ₩12,880 |
| August 2023 | ₩11,743 | ₩12,710 |
| July 2023 | ₩11,290 | ₩12,220 |
| June 2023 | ₩11,586 | ₩12,540 |
| May 2023 | ₩11,383 | ₩12,320 |
| April 2023 | ₩11,253 | ₩12,180 |
| March 2023 | ₩10,745 | ₩11,630 |
| February 2023 | ₩11,013 | ₩11,920 |
| January 2023 | ₩10,791 | ₩11,680 |
| December 2022 | ₩10,440 | ₩11,300 |
| November 2022 | ₩11,028 | ₩13,150 |
| October 2022 | ₩10,734 | ₩12,800 |
| September 2022 | ₩10,944 | ₩13,050 |
| August 2022 | ₩11,615 | ₩13,850 |
| July 2022 | ₩11,363 | ₩13,550 |
| June 2022 | ₩11,070 | ₩13,200 |
| May 2022 | ₩12,244 | ₩14,600 |
| April 2022 | ₩12,705 | ₩15,150 |
| March 2022 | ₩12,705 | ₩15,150 |
| February 2022 | ₩11,992 | ₩14,300 |
| January 2022 | ₩11,825 | ₩14,100 |
| December 2021 | ₩12,705 | ₩15,150 |
| November 2021 | ₩12,801 | ₩16,600 |
| October 2021 | ₩14,151 | ₩18,350 |
| September 2021 | ₩13,688 | ₩17,750 |
| August 2021 | ₩12,762 | ₩16,550 |
| July 2021 | ₩12,223 | ₩15,850 |
| June 2021 | ₩13,110 | ₩17,000 |
| May 2021 | ₩12,531 | ₩16,250 |
| April 2021 | ₩12,261 | ₩15,900 |
| March 2021 | ₩10,488 | ₩13,600 |
| February 2021 | ₩7,287 | ₩9,450 |
| January 2021 | ₩6,979 | ₩9,050 |
| December 2020 | ₩7,488 | ₩9,710 |
| November 2020 | ₩7,337 | ₩10,650 |
| October 2020 | ₩6,579 | ₩9,550 |
| September 2020 | ₩6,448 | ₩9,360 |
| August 2020 | ₩6,414 | ₩9,310 |
| July 2020 | ₩6,214 | ₩9,020 |
| June 2020 | ₩5,711 | ₩8,290 |
| May 2020 | ₩5,504 | ₩7,990 |
| April 2020 | ₩5,490 | ₩7,970 |
| March 2020 | ₩5,084 | ₩7,380 |
| February 2020 | ₩4,843 | ₩7,030 |
| January 2020 | ₩5,408 | ₩7,850 |
| December 2019 | ₩5,711 | ₩8,290 |
| November 2019 | ₩5,301 | ₩8,680 |
| October 2019 | ₩5,252 | ₩8,600 |
| September 2019 | ₩5,295 | ₩8,670 |
| August 2019 | ₩5,069 | ₩8,300 |
| July 2019 | ₩5,118 | ₩8,380 |
| June 2019 | ₩5,374 | ₩8,800 |
| May 2019 | ₩5,203 | ₩8,520 |
| April 2019 | ₩5,221 | ₩8,550 |
| March 2019 | ₩4,983 | ₩8,160 |
| February 2019 | ₩5,014 | ₩8,210 |
| January 2019 | ₩5,026 | ₩8,230 |
| December 2018 | ₩5,014 | ₩8,210 |
| November 2018 | ₩4,908 | ₩8,660 |
| October 2018 | ₩4,755 | ₩8,390 |
| September 2018 | ₩4,998 | ₩8,820 |
| August 2018 | ₩4,896 | ₩8,640 |
| July 2018 | ₩4,704 | ₩8,300 |
| June 2018 | ₩4,613 | ₩8,140 |
| May 2018 | ₩4,698 | ₩8,290 |
| April 2018 | ₩4,789 | ₩8,450 |
| March 2018 | ₩4,675 | ₩8,250 |
| February 2018 | ₩4,738 | ₩8,360 |
| January 2018 | ₩5,061 | ₩8,930 |
| December 2017 | ₩5,010 | ₩8,840 |
| November 2017 | ₩4,955 | ₩9,350 |
| October 2017 | ₩4,716 | ₩8,900 |
| September 2017 | ₩4,584 | ₩8,650 |
| August 2017 | ₩4,695 | ₩8,860 |
| July 2017 | ₩4,822 | ₩9,100 |
| June 2017 | ₩4,774 | ₩9,010 |
| May 2017 | ₩4,372 | ₩8,250 |
| April 2017 | ₩4,054 | ₩7,650 |
| March 2017 | ₩3,815 | ₩7,200 |
| February 2017 | ₩3,688 | ₩6,960 |
| January 2017 | ₩3,709 | ₩7,000 |
| December 2016 | ₩3,598 | ₩6,790 |
| November 2016 | ₩3,523 | ₩7,200 |
| October 2016 | ₩3,533 | ₩7,220 |
| September 2016 | ₩3,523 | ₩7,200 |
| August 2016 | ₩3,484 | ₩7,120 |
| July 2016 | ₩3,543 | ₩7,240 |
| June 2016 | ₩3,435 | ₩7,020 |
| May 2016 | ₩3,509 | ₩7,170 |
| April 2016 | ₩3,621 | ₩7,400 |
| March 2016 | ₩3,538 | ₩7,230 |
| February 2016 | ₩3,426 | ₩7,000 |
| January 2016 | ₩3,274 | ₩6,690 |
| December 2015 | ₩3,367 | ₩6,880 |
| November 2015 | ₩3,295 | ₩7,220 |
| October 2015 | ₩3,140 | ₩6,880 |
| September 2015 | ₩3,121 | ₩6,840 |
| August 2015 | ₩2,975 | ₩6,520 |
| July 2015 | ₩3,099 | ₩6,790 |
| June 2015 | ₩3,226 | ₩7,070 |
| May 2015 | ₩3,185 | ₩6,980 |
| April 2015 | ₩3,487 | ₩7,640 |
| March 2015 | ₩3,053 | ₩6,690 |
| February 2015 | ₩2,921 | ₩6,400 |
| January 2015 | ₩2,624 | ₩5,750 |
| December 2014 | ₩2,624 | ₩5,750 |
| November 2014 | ₩2,691 | ₩6,150 |
| October 2014 | ₩2,730 | ₩6,240 |
| September 2014 | ₩2,879 | ₩6,580 |
| August 2014 | ₩3,067 | ₩7,010 |
| July 2014 | ₩2,726 | ₩6,230 |
| June 2014 | ₩2,371 | ₩5,420 |
| May 2014 | ₩2,415 | ₩5,520 |
| April 2014 | ₩2,455 | ₩5,610 |
| March 2014 | ₩2,301 | ₩5,260 |
| February 2014 | ₩2,275 | ₩5,200 |
| January 2014 | ₩2,205 | ₩5,040 |
| December 2013 | ₩2,209 | ₩5,050 |
| November 2013 | ₩2,276 | ₩5,410 |
| October 2013 | ₩2,318 | ₩5,510 |
| September 2013 | ₩2,322 | ₩5,520 |
| August 2013 | ₩2,267 | ₩5,390 |
| July 2013 | ₩2,452 | ₩5,830 |
| June 2013 | ₩2,456 | ₩5,840 |
| May 2013 | ₩2,520 | ₩5,990 |
| April 2013 | ₩2,309 | ₩5,490 |
| March 2013 | ₩2,444 | ₩5,810 |
| February 2013 | ₩2,364 | ₩6,120 |
| January 2013 | ₩2,445 | ₩6,330 |
| December 2012 | ₩2,410 | ₩6,240 |
| November 2012 | ₩2,267 | ₩5,870 |
| October 2012 | ₩2,310 | ₩5,980 |
| September 2012 | ₩2,325 | ₩6,020 |
| August 2012 | ₩2,271 | ₩5,880 |
| July 2012 | ₩2,372 | ₩6,140 |
| June 2012 | ₩2,364 | ₩6,120 |
| May 2012 | ₩2,364 | ₩6,120 |
| April 2012 | ₩2,538 | ₩6,570 |
| March 2012 | ₩2,573 | ₩6,660 |
| February 2012 | ₩2,682 | ₩7,600 |
| January 2012 | ₩2,640 | ₩7,480 |
| December 2011 | ₩2,414 | ₩6,840 |
| November 2011 | ₩2,365 | ₩6,700 |
| October 2011 | ₩2,329 | ₩6,600 |
| September 2011 | ₩2,202 | ₩6,240 |
| August 2011 | ₩2,478 | ₩7,020 |
| July 2011 | ₩2,809 | ₩7,960 |
| June 2011 | ₩2,753 | ₩7,800 |
| May 2011 | ₩2,834 | ₩8,030 |
| April 2011 | ₩2,954 | ₩8,370 |
| March 2011 | ₩2,996 | ₩8,490 |
| February 2011 | ₩3,029 | ₩9,330 |
| January 2011 | ₩3,084 | ₩9,500 |
| December 2010 | ₩3,110 | ₩9,580 |
| November 2010 | ₩2,961 | ₩9,120 |
| October 2010 | ₩3,019 | ₩9,300 |
| September 2010 | ₩2,928 | ₩9,020 |
| August 2010 | ₩2,841 | ₩8,750 |
| July 2010 | ₩2,867 | ₩8,830 |
| June 2010 | ₩2,844 | ₩8,760 |
| May 2010 | ₩2,721 | ₩8,380 |
| April 2010 | ₩2,691 | ₩8,290 |
| March 2010 | ₩2,769 | ₩8,530 |
| February 2010 | ₩2,742 | ₩9,450 |
| January 2010 | ₩2,603 | ₩8,970 |
| December 2009 | ₩2,722 | ₩9,380 |
| November 2009 | ₩2,588 | ₩8,920 |
| October 2009 | ₩2,565 | ₩8,840 |
| September 2009 | ₩2,586 | ₩8,910 |
| August 2009 | ₩2,652 | ₩9,140 |
| July 2009 | ₩2,728 | ₩9,400 |
| June 2009 | ₩2,452 | ₩8,450 |
| May 2009 | ₩2,319 | ₩7,990 |
| April 2009 | ₩2,017 | ₩6,950 |
| March 2009 | ₩1,892 | ₩6,520 |
| February 2009 | ₩1,583 | ₩6,310 |
| January 2009 | ₩1,643 | ₩6,550 |
| December 2008 | ₩1,405 | ₩5,600 |
| November 2008 | ₩1,166 | ₩4,650 |
| October 2008 | ₩1,184 | ₩4,720 |
| September 2008 | ₩1,690 | ₩6,740 |
| August 2008 | ₩1,894 | ₩7,550 |
| July 2008 | ₩2,069 | ₩8,250 |
| June 2008 | ₩2,242 | ₩8,940 |
| May 2008 | ₩2,307 | ₩9,200 |
| April 2008 | ₩2,383 | ₩9,500 |
| March 2008 | ₩2,633 | ₩10,500 |
| February 2008 | ₩2,810 | ₩12,500 |
| January 2008 | ₩2,563 | ₩11,400 |
| December 2007 | ₩2,978 | ₩13,250 |
| November 2007 | ₩2,866 | ₩12,750 |
003547.KS
Price: ₩14,330
52 week price:
Exchange: KSC
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 1.0 trillion
Average Dividend Frequency: 1