Skip to main content
logo
Daishin Securities Co.,Ltd (KRX:003540)
South Korea flag South Korea · Delayed Price · Currency is KRW
25,950
-300 (-1.14%)
At close: Jan 9, 2026

KRX:003540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202626,250.0026,300.0025,800.0025,950.0025,950.00-1.14%147,158
Jan 8, 202626,700.0026,750.0026,100.0026,250.0026,250.00-1.32%127,404
Jan 7, 202627,300.0027,600.0026,450.0026,600.0026,600.00-2.92%162,039
Jan 6, 202626,700.0027,500.0026,650.0027,400.0027,400.002.24%173,945
Jan 5, 202626,950.0027,400.0026,500.0026,800.0026,800.00-0.92%196,485
Jan 2, 202627,000.0027,100.0026,350.0027,050.0027,050.000.19%154,359
Dec 30, 202527,350.0027,400.0026,900.0027,000.0027,000.00-1.46%105,062
Dec 29, 202527,500.0027,700.0026,750.0027,400.0027,400.00-0.54%134,771
Dec 26, 202527,800.0027,950.0027,500.0027,550.0027,550.00-0.72%136,229
Dec 24, 202527,600.0027,950.0027,450.0027,750.0027,750.000.73%102,653
Dec 23, 202527,600.0027,800.0027,450.0027,550.0027,550.000.36%89,865
Dec 22, 202527,500.0027,800.0027,300.0027,450.0027,450.000.55%104,281
Dec 19, 202527,300.0027,750.0027,150.0027,300.0027,300.000.18%137,335
Dec 18, 202526,900.0027,400.0026,750.0027,250.0027,250.000.18%73,537
Dec 17, 202527,750.0027,750.0026,950.0027,200.0027,200.00-0.91%96,278
Dec 16, 202527,450.0027,950.0027,150.0027,450.0027,450.00-160,972
Dec 15, 202527,600.0028,100.0027,350.0027,450.0027,450.00-3.51%170,245
Dec 12, 202526,750.0028,650.0026,700.0028,450.0028,450.006.55%676,992
Dec 11, 202526,900.0027,150.0026,500.0026,700.0026,700.00-0.37%169,877
Dec 10, 202527,500.0027,600.0026,750.0026,800.0026,800.00-2.55%170,056
Dec 9, 202527,800.0027,850.0027,250.0027,500.0027,500.00-1.43%129,107
Dec 8, 202528,350.0028,650.0027,600.0027,900.0027,900.00-1.41%133,974
Dec 5, 202527,950.0028,350.0027,600.0028,300.0028,300.001.07%95,822
Dec 4, 202528,250.0028,300.0027,800.0028,000.0028,000.00-0.71%96,420
Dec 3, 202527,500.0028,750.0027,400.0028,200.0028,200.002.55%268,420
Dec 2, 202527,100.0027,700.0026,900.0027,500.0027,500.001.48%156,773
Dec 1, 202527,250.0027,600.0026,800.0027,100.0027,100.00-107,012
Nov 28, 202527,150.0027,200.0026,800.0027,100.0027,100.000.18%117,742
Nov 27, 202526,700.0027,200.0026,600.0027,050.0027,050.001.50%138,437
Nov 26, 202526,300.0026,700.0026,000.0026,650.0026,650.002.11%157,017
Nov 25, 202526,800.0026,900.0025,900.0026,100.0026,100.00-1.51%179,774
Nov 24, 202527,150.0027,200.0026,400.0026,500.0026,500.00-2.21%267,311
Nov 21, 202526,850.0027,250.0026,600.0027,100.0027,100.00-1.63%213,065
Nov 20, 202527,600.0028,050.0027,250.0027,550.0027,550.001.47%214,287
Nov 19, 202527,600.0027,750.0026,600.0027,150.0027,150.00-0.91%222,942
Nov 18, 202528,650.0028,800.0027,300.0027,400.0027,400.00-5.84%344,103
Nov 17, 202529,100.0029,450.0028,200.0029,100.0029,100.000.69%354,656
Nov 14, 202529,050.0029,900.0028,750.0028,900.0028,900.00-3.51%347,013
Nov 13, 202529,950.0030,100.0029,300.0029,950.0029,950.00-0.66%299,698
Nov 12, 202528,350.0030,300.0028,150.0030,150.0030,150.006.91%763,374
Nov 11, 202528,900.0029,250.0028,000.0028,200.0028,200.00-2.08%297,054
Nov 10, 202528,050.0029,050.0028,050.0028,800.0028,800.003.60%339,626
Nov 7, 202528,450.0028,500.0027,150.0027,800.0027,800.00-2.63%254,810
Nov 6, 202528,200.0028,900.0027,300.0028,550.0028,550.002.70%265,258
Nov 5, 202528,050.0028,050.0026,950.0027,800.0027,800.00-1.77%293,448
Nov 4, 202529,850.0029,850.0028,000.0028,300.0028,300.00-5.35%475,375
Nov 3, 202529,150.0030,400.0028,800.0029,900.0029,900.002.75%400,769
Oct 31, 202528,850.0029,550.0028,450.0029,100.0029,100.000.87%274,116
Oct 30, 202528,950.0029,750.0028,550.0028,850.0028,850.000.35%391,933
Oct 29, 202528,850.0028,900.0028,000.0028,750.0028,750.001.05%182,604