Daishin Securities Co.,Ltd (KRX:003540)
South Korea · Delayed Price · Currency is KRW 46,650
+500 (1.08%)
Feb 26, 2026, 11:10 AM KST
KRX:003540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 47,000.00 | 48,200.00 | 45,300.00 | 46,150.00 | 46,150.00 | -1.49% | 567,404 |
| Feb 24, 2026 | 45,100.00 | 47,050.00 | 43,150.00 | 46,850.00 | 46,850.00 | 0.54% | 742,674 |
| Feb 23, 2026 | 51,300.00 | 51,400.00 | 46,000.00 | 46,600.00 | 46,600.00 | -4.90% | 767,607 |
| Feb 20, 2026 | 49,500.00 | 49,700.00 | 45,750.00 | 49,000.00 | 49,000.00 | 7.93% | 972,893 |
| Feb 19, 2026 | 44,650.00 | 45,600.00 | 43,550.00 | 45,400.00 | 45,400.00 | 9.66% | 1,082,529 |
| Feb 13, 2026 | 43,050.00 | 43,500.00 | 40,450.00 | 41,400.00 | 41,400.00 | 14.68% | 2,290,058 |
| Feb 12, 2026 | 35,600.00 | 36,400.00 | 35,100.00 | 36,100.00 | 36,100.00 | 3.74% | 271,782 |
| Feb 11, 2026 | 35,650.00 | 35,800.00 | 34,500.00 | 34,800.00 | 34,800.00 | -1.97% | 287,401 |
| Feb 10, 2026 | 31,850.00 | 36,250.00 | 31,400.00 | 35,500.00 | 35,500.00 | 13.42% | 697,123 |
| Feb 9, 2026 | 30,850.00 | 31,900.00 | 30,550.00 | 31,300.00 | 31,300.00 | 4.33% | 216,336 |
| Feb 6, 2026 | 29,600.00 | 30,150.00 | 28,850.00 | 30,000.00 | 30,000.00 | -1.96% | 164,219 |
| Feb 5, 2026 | 31,300.00 | 31,550.00 | 30,350.00 | 30,600.00 | 30,600.00 | -3.47% | 218,390 |
| Feb 4, 2026 | 31,700.00 | 31,800.00 | 30,900.00 | 31,700.00 | 31,700.00 | -0.63% | 243,898 |
| Feb 3, 2026 | 30,350.00 | 31,900.00 | 30,150.00 | 31,900.00 | 31,900.00 | 8.32% | 333,139 |
| Feb 2, 2026 | 30,900.00 | 30,900.00 | 29,100.00 | 29,450.00 | 29,450.00 | -5.91% | 228,816 |
| Jan 30, 2026 | 31,150.00 | 31,800.00 | 30,600.00 | 31,300.00 | 31,300.00 | 1.79% | 365,884 |
| Jan 29, 2026 | 29,550.00 | 30,750.00 | 28,600.00 | 30,750.00 | 30,750.00 | 4.95% | 453,844 |
| Jan 28, 2026 | 29,650.00 | 30,000.00 | 29,100.00 | 29,300.00 | 29,300.00 | -1.18% | 311,952 |
| Jan 27, 2026 | 29,050.00 | 29,800.00 | 28,500.00 | 29,650.00 | 29,650.00 | 2.07% | 269,662 |
| Jan 26, 2026 | 29,200.00 | 29,700.00 | 28,700.00 | 29,050.00 | 29,050.00 | -1.19% | 248,993 |
| Jan 23, 2026 | 27,900.00 | 29,900.00 | 27,850.00 | 29,400.00 | 29,400.00 | 6.91% | 644,561 |
| Jan 22, 2026 | 27,650.00 | 28,250.00 | 27,250.00 | 27,500.00 | 27,500.00 | 1.10% | 232,363 |
| Jan 21, 2026 | 27,500.00 | 27,500.00 | 26,950.00 | 27,200.00 | 27,200.00 | -2.16% | 150,711 |
| Jan 20, 2026 | 27,100.00 | 28,150.00 | 26,650.00 | 27,800.00 | 27,800.00 | 3.54% | 256,920 |
| Jan 19, 2026 | 27,050.00 | 27,600.00 | 26,800.00 | 26,850.00 | 26,850.00 | -1.47% | 129,420 |
| Jan 16, 2026 | 27,300.00 | 27,800.00 | 27,000.00 | 27,250.00 | 27,250.00 | 0.55% | 189,385 |
| Jan 15, 2026 | 26,550.00 | 27,800.00 | 26,550.00 | 27,100.00 | 27,100.00 | 2.26% | 235,362 |
| Jan 14, 2026 | 26,150.00 | 26,650.00 | 25,800.00 | 26,500.00 | 26,500.00 | 1.92% | 128,176 |
| Jan 13, 2026 | 26,050.00 | 26,300.00 | 25,750.00 | 26,000.00 | 26,000.00 | 0.78% | 137,526 |
| Jan 12, 2026 | 25,800.00 | 26,200.00 | 25,500.00 | 25,800.00 | 25,800.00 | -0.58% | 191,657 |
| Jan 9, 2026 | 26,250.00 | 26,300.00 | 25,800.00 | 25,950.00 | 25,950.00 | -1.14% | 147,158 |
| Jan 8, 2026 | 26,700.00 | 26,750.00 | 26,100.00 | 26,250.00 | 26,250.00 | -1.32% | 127,404 |
| Jan 7, 2026 | 27,300.00 | 27,600.00 | 26,450.00 | 26,600.00 | 26,600.00 | -2.92% | 162,039 |
| Jan 6, 2026 | 26,700.00 | 27,500.00 | 26,650.00 | 27,400.00 | 27,400.00 | 2.24% | 173,945 |
| Jan 5, 2026 | 26,950.00 | 27,400.00 | 26,500.00 | 26,800.00 | 26,800.00 | -0.92% | 196,485 |
| Jan 2, 2026 | 27,000.00 | 27,100.00 | 26,350.00 | 27,050.00 | 27,050.00 | 0.19% | 154,359 |
| Dec 30, 2025 | 27,350.00 | 27,400.00 | 26,900.00 | 27,000.00 | 27,000.00 | -1.46% | 105,062 |
| Dec 29, 2025 | 27,500.00 | 27,700.00 | 26,750.00 | 27,400.00 | 27,400.00 | -0.54% | 134,771 |
| Dec 26, 2025 | 27,800.00 | 27,950.00 | 27,500.00 | 27,550.00 | 27,550.00 | -0.72% | 136,229 |
| Dec 24, 2025 | 27,600.00 | 27,950.00 | 27,450.00 | 27,750.00 | 27,750.00 | 0.73% | 102,653 |
| Dec 23, 2025 | 27,600.00 | 27,800.00 | 27,450.00 | 27,550.00 | 27,550.00 | 0.36% | 89,865 |
| Dec 22, 2025 | 27,500.00 | 27,800.00 | 27,300.00 | 27,450.00 | 27,450.00 | 0.55% | 104,281 |
| Dec 19, 2025 | 27,300.00 | 27,750.00 | 27,150.00 | 27,300.00 | 27,300.00 | 0.18% | 137,335 |
| Dec 18, 2025 | 26,900.00 | 27,400.00 | 26,750.00 | 27,250.00 | 27,250.00 | 0.18% | 73,537 |
| Dec 17, 2025 | 27,750.00 | 27,750.00 | 26,950.00 | 27,200.00 | 27,200.00 | -0.91% | 96,278 |
| Dec 16, 2025 | 27,450.00 | 27,950.00 | 27,150.00 | 27,450.00 | 27,450.00 | - | 160,972 |
| Dec 15, 2025 | 27,600.00 | 28,100.00 | 27,350.00 | 27,450.00 | 27,450.00 | -3.51% | 170,245 |
| Dec 12, 2025 | 26,750.00 | 28,650.00 | 26,700.00 | 28,450.00 | 28,450.00 | 6.55% | 676,992 |
| Dec 11, 2025 | 26,900.00 | 27,150.00 | 26,500.00 | 26,700.00 | 26,700.00 | -0.37% | 169,877 |
| Dec 10, 2025 | 27,500.00 | 27,600.00 | 26,750.00 | 26,800.00 | 26,800.00 | -2.55% | 170,056 |