Daishin Securities Co.,Ltd (KRX:003540)
South Korea · Delayed Price · Currency is KRW 28,850
+1,550 (5.68%)
Last updated: Sep 9, 2025, 2:07 PM KST
KRX:003540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 27,000.00 | 27,500.00 | 26,850.00 | 27,300.00 | 27,300.00 | 1.30% | 168,934 |
| Sep 5, 2025 | 27,300.00 | 27,450.00 | 26,750.00 | 26,950.00 | 26,950.00 | -1.10% | 92,121 |
| Sep 4, 2025 | 27,500.00 | 27,500.00 | 26,700.00 | 27,250.00 | 27,250.00 | -0.73% | 163,247 |
| Sep 3, 2025 | 27,150.00 | 27,450.00 | 26,550.00 | 27,450.00 | 27,450.00 | 0.73% | 217,778 |
| Sep 2, 2025 | 27,500.00 | 27,500.00 | 26,750.00 | 27,250.00 | 27,250.00 | -0.37% | 204,226 |
| Sep 1, 2025 | 27,700.00 | 28,600.00 | 27,100.00 | 27,350.00 | 27,350.00 | -1.97% | 340,358 |
| Aug 29, 2025 | 27,850.00 | 28,050.00 | 27,250.00 | 27,900.00 | 27,900.00 | 1.82% | 260,748 |
| Aug 28, 2025 | 25,750.00 | 27,700.00 | 25,500.00 | 27,400.00 | 27,400.00 | 6.41% | 413,342 |
| Aug 27, 2025 | 26,100.00 | 26,100.00 | 25,450.00 | 25,750.00 | 25,750.00 | 0.59% | 55,877 |
| Aug 26, 2025 | 25,800.00 | 25,850.00 | 25,450.00 | 25,600.00 | 25,600.00 | -1.16% | 130,354 |
| Aug 25, 2025 | 25,100.00 | 26,000.00 | 25,100.00 | 25,900.00 | 25,900.00 | 4.65% | 165,628 |
| Aug 22, 2025 | 24,650.00 | 25,150.00 | 24,650.00 | 24,750.00 | 24,750.00 | -0.20% | 67,574 |
| Aug 21, 2025 | 24,650.00 | 25,050.00 | 24,600.00 | 24,800.00 | 24,800.00 | 0.81% | 85,710 |
| Aug 20, 2025 | 24,100.00 | 24,800.00 | 23,750.00 | 24,600.00 | 24,600.00 | -0.40% | 137,388 |
| Aug 19, 2025 | 24,750.00 | 25,000.00 | 24,400.00 | 24,700.00 | 24,700.00 | -0.20% | 81,201 |
| Aug 18, 2025 | 25,000.00 | 25,100.00 | 24,650.00 | 24,750.00 | 24,750.00 | -1.79% | 78,472 |
| Aug 14, 2025 | 25,600.00 | 25,700.00 | 25,100.00 | 25,200.00 | 25,200.00 | -1.18% | 69,267 |
| Aug 13, 2025 | 26,100.00 | 26,150.00 | 25,250.00 | 25,500.00 | 25,500.00 | - | 128,799 |
| Aug 12, 2025 | 24,800.00 | 26,550.00 | 24,750.00 | 25,500.00 | 25,500.00 | 2.41% | 403,463 |
| Aug 11, 2025 | 25,900.00 | 25,950.00 | 24,300.00 | 24,900.00 | 24,900.00 | -1.19% | 286,682 |
| Aug 8, 2025 | 25,150.00 | 25,250.00 | 24,850.00 | 25,200.00 | 25,200.00 | 0.40% | 67,186 |
| Aug 7, 2025 | 25,400.00 | 25,400.00 | 24,750.00 | 25,100.00 | 25,100.00 | 1.01% | 116,010 |
| Aug 6, 2025 | 24,650.00 | 24,900.00 | 24,425.00 | 24,850.00 | 24,850.00 | 0.81% | 84,920 |
| Aug 5, 2025 | 24,400.00 | 24,800.00 | 24,300.00 | 24,650.00 | 24,650.00 | 2.28% | 196,999 |
| Aug 4, 2025 | 23,800.00 | 24,100.00 | 23,600.00 | 24,100.00 | 24,100.00 | 1.90% | 137,955 |
| Aug 1, 2025 | 25,350.00 | 25,350.00 | 23,450.00 | 23,650.00 | 23,650.00 | -7.44% | 403,715 |
| Jul 31, 2025 | 25,700.00 | 26,000.00 | 25,350.00 | 25,550.00 | 25,550.00 | 0.39% | 284,684 |
| Jul 30, 2025 | 26,050.00 | 26,150.00 | 25,300.00 | 25,450.00 | 25,450.00 | -0.59% | 133,411 |
| Jul 29, 2025 | 25,300.00 | 25,800.00 | 25,250.00 | 25,600.00 | 25,600.00 | 0.20% | 152,461 |
| Jul 28, 2025 | 27,150.00 | 27,150.00 | 25,350.00 | 25,550.00 | 25,550.00 | -5.89% | 393,041 |
| Jul 25, 2025 | 27,150.00 | 27,950.00 | 27,050.00 | 27,150.00 | 27,150.00 | -0.37% | 157,318 |
| Jul 24, 2025 | 27,900.00 | 28,300.00 | 27,100.00 | 27,250.00 | 27,250.00 | -1.09% | 233,390 |
| Jul 23, 2025 | 28,250.00 | 28,450.00 | 27,300.00 | 27,550.00 | 27,550.00 | -3.33% | 272,424 |
| Jul 22, 2025 | 29,000.00 | 29,300.00 | 27,950.00 | 28,500.00 | 28,500.00 | 1.24% | 388,723 |
| Jul 21, 2025 | 28,000.00 | 28,450.00 | 27,750.00 | 28,150.00 | 28,150.00 | -1.05% | 223,312 |
| Jul 18, 2025 | 29,500.00 | 29,500.00 | 28,200.00 | 28,450.00 | 28,450.00 | -3.56% | 354,855 |
| Jul 17, 2025 | 30,000.00 | 30,050.00 | 28,550.00 | 29,500.00 | 29,500.00 | -1.01% | 309,254 |
| Jul 16, 2025 | 30,350.00 | 30,500.00 | 29,600.00 | 29,800.00 | 29,800.00 | -4.49% | 469,978 |
| Jul 15, 2025 | 31,700.00 | 31,850.00 | 30,650.00 | 31,200.00 | 31,200.00 | -1.42% | 431,742 |
| Jul 14, 2025 | 31,000.00 | 31,950.00 | 30,200.00 | 31,650.00 | 31,650.00 | 1.28% | 529,450 |
| Jul 11, 2025 | 30,200.00 | 31,500.00 | 29,900.00 | 31,250.00 | 31,250.00 | 4.34% | 817,219 |
| Jul 10, 2025 | 29,950.00 | 30,950.00 | 29,350.00 | 29,950.00 | 29,950.00 | -0.83% | 693,327 |
| Jul 9, 2025 | 29,050.00 | 31,550.00 | 27,600.00 | 30,200.00 | 30,200.00 | 11.03% | 2,316,915 |
| Jul 8, 2025 | 24,550.00 | 27,300.00 | 24,350.00 | 27,200.00 | 27,200.00 | 10.79% | 599,288 |
| Jul 7, 2025 | 23,850.00 | 24,700.00 | 23,500.00 | 24,550.00 | 24,550.00 | 2.51% | 132,706 |
| Jul 4, 2025 | 25,550.00 | 25,750.00 | 23,900.00 | 23,950.00 | 23,950.00 | -6.26% | 325,229 |
| Jul 3, 2025 | 25,250.00 | 25,550.00 | 24,850.00 | 25,550.00 | 25,550.00 | 2.82% | 203,613 |
| Jul 2, 2025 | 25,200.00 | 25,200.00 | 24,300.00 | 24,850.00 | 24,850.00 | -1.19% | 131,111 |
| Jul 1, 2025 | 24,650.00 | 25,600.00 | 24,550.00 | 25,150.00 | 25,150.00 | 3.07% | 297,374 |
| Jun 30, 2025 | 24,600.00 | 24,600.00 | 24,100.00 | 24,400.00 | 24,400.00 | - | 203,564 |