Daishin Securities Co.,Ltd (KRX:003540)
South Korea · Delayed Price · Currency is KRW 26,650
+550 (2.11%)
At close: Nov 26, 2025
KRX:003540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 26,300.00 | 26,700.00 | 26,000.00 | 26,650.00 | 26,650.00 | 2.11% | 157,017 |
| Nov 25, 2025 | 26,800.00 | 26,900.00 | 25,900.00 | 26,100.00 | 26,100.00 | -1.51% | 179,774 |
| Nov 24, 2025 | 27,150.00 | 27,200.00 | 26,400.00 | 26,500.00 | 26,500.00 | -2.21% | 267,311 |
| Nov 21, 2025 | 26,850.00 | 27,250.00 | 26,600.00 | 27,100.00 | 27,100.00 | -1.63% | 213,065 |
| Nov 20, 2025 | 27,600.00 | 28,050.00 | 27,250.00 | 27,550.00 | 27,550.00 | 1.47% | 214,287 |
| Nov 19, 2025 | 27,600.00 | 27,750.00 | 26,600.00 | 27,150.00 | 27,150.00 | -0.91% | 222,942 |
| Nov 18, 2025 | 28,650.00 | 28,800.00 | 27,300.00 | 27,400.00 | 27,400.00 | -5.84% | 344,103 |
| Nov 17, 2025 | 29,100.00 | 29,450.00 | 28,200.00 | 29,100.00 | 29,100.00 | 0.69% | 354,656 |
| Nov 14, 2025 | 29,050.00 | 29,900.00 | 28,750.00 | 28,900.00 | 28,900.00 | -3.51% | 347,013 |
| Nov 13, 2025 | 29,950.00 | 30,100.00 | 29,300.00 | 29,950.00 | 29,950.00 | -0.66% | 299,698 |
| Nov 12, 2025 | 28,350.00 | 30,300.00 | 28,150.00 | 30,150.00 | 30,150.00 | 6.91% | 763,374 |
| Nov 11, 2025 | 28,900.00 | 29,250.00 | 28,000.00 | 28,200.00 | 28,200.00 | -2.08% | 297,054 |
| Nov 10, 2025 | 28,050.00 | 29,050.00 | 28,050.00 | 28,800.00 | 28,800.00 | 3.60% | 339,626 |
| Nov 7, 2025 | 28,450.00 | 28,500.00 | 27,150.00 | 27,800.00 | 27,800.00 | -2.63% | 254,810 |
| Nov 6, 2025 | 28,200.00 | 28,900.00 | 27,300.00 | 28,550.00 | 28,550.00 | 2.70% | 265,258 |
| Nov 5, 2025 | 28,050.00 | 28,050.00 | 26,950.00 | 27,800.00 | 27,800.00 | -1.77% | 293,448 |
| Nov 4, 2025 | 29,850.00 | 29,850.00 | 28,000.00 | 28,300.00 | 28,300.00 | -5.35% | 475,375 |
| Nov 3, 2025 | 29,150.00 | 30,400.00 | 28,800.00 | 29,900.00 | 29,900.00 | 2.75% | 400,769 |
| Oct 31, 2025 | 28,850.00 | 29,550.00 | 28,450.00 | 29,100.00 | 29,100.00 | 0.87% | 274,116 |
| Oct 30, 2025 | 28,950.00 | 29,750.00 | 28,550.00 | 28,850.00 | 28,850.00 | 0.35% | 391,933 |
| Oct 29, 2025 | 28,850.00 | 28,900.00 | 28,000.00 | 28,750.00 | 28,750.00 | 1.05% | 182,604 |
| Oct 28, 2025 | 28,700.00 | 29,050.00 | 28,150.00 | 28,450.00 | 28,450.00 | -1.22% | 206,077 |
| Oct 27, 2025 | 29,500.00 | 29,800.00 | 28,550.00 | 28,800.00 | 28,800.00 | -0.52% | 438,585 |
| Oct 24, 2025 | 28,450.00 | 29,500.00 | 28,350.00 | 28,950.00 | 28,950.00 | 2.48% | 486,089 |
| Oct 23, 2025 | 28,000.00 | 28,250.00 | 27,350.00 | 28,250.00 | 28,250.00 | 0.18% | 175,044 |
| Oct 22, 2025 | 28,000.00 | 28,250.00 | 27,400.00 | 28,200.00 | 28,200.00 | 0.71% | 230,955 |
| Oct 21, 2025 | 28,700.00 | 28,950.00 | 27,950.00 | 28,000.00 | 28,000.00 | -2.10% | 391,916 |
| Oct 20, 2025 | 26,950.00 | 28,600.00 | 26,600.00 | 28,600.00 | 28,600.00 | 7.12% | 490,736 |
| Oct 17, 2025 | 27,200.00 | 27,300.00 | 26,300.00 | 26,700.00 | 26,700.00 | -2.38% | 820,772 |
| Oct 16, 2025 | 26,700.00 | 28,000.00 | 26,700.00 | 27,350.00 | 27,350.00 | 2.82% | 302,260 |
| Oct 15, 2025 | 26,150.00 | 26,750.00 | 26,150.00 | 26,600.00 | 26,600.00 | 1.14% | 156,052 |
| Oct 14, 2025 | 26,750.00 | 26,800.00 | 25,950.00 | 26,300.00 | 26,300.00 | -1.68% | 137,003 |
| Oct 13, 2025 | 26,500.00 | 26,750.00 | 25,750.00 | 26,750.00 | 26,750.00 | -0.37% | 144,325 |
| Oct 10, 2025 | 26,750.00 | 26,900.00 | 26,300.00 | 26,850.00 | 26,850.00 | 0.75% | 166,253 |
| Oct 2, 2025 | 26,000.00 | 26,700.00 | 25,900.00 | 26,650.00 | 26,650.00 | 2.90% | 237,147 |
| Oct 1, 2025 | 26,450.00 | 26,450.00 | 25,700.00 | 25,900.00 | 25,900.00 | -1.89% | 173,543 |
| Sep 30, 2025 | 26,850.00 | 26,850.00 | 26,000.00 | 26,400.00 | 26,400.00 | -1.68% | 169,206 |
| Sep 29, 2025 | 26,400.00 | 26,950.00 | 26,400.00 | 26,850.00 | 26,850.00 | 2.68% | 210,858 |
| Sep 26, 2025 | 26,350.00 | 26,550.00 | 25,900.00 | 26,150.00 | 26,150.00 | - | 178,920 |
| Sep 25, 2025 | 26,500.00 | 26,550.00 | 26,000.00 | 26,150.00 | 26,150.00 | -2.06% | 303,971 |
| Sep 24, 2025 | 27,650.00 | 27,700.00 | 26,250.00 | 26,700.00 | 26,700.00 | -3.96% | 466,397 |
| Sep 23, 2025 | 28,150.00 | 28,300.00 | 27,500.00 | 27,800.00 | 27,800.00 | -1.24% | 185,623 |
| Sep 22, 2025 | 28,150.00 | 28,300.00 | 27,800.00 | 28,150.00 | 28,150.00 | 0.18% | 189,062 |
| Sep 19, 2025 | 27,900.00 | 28,100.00 | 27,650.00 | 28,100.00 | 28,100.00 | 0.36% | 136,795 |
| Sep 18, 2025 | 28,200.00 | 28,400.00 | 27,850.00 | 28,000.00 | 28,000.00 | - | 179,715 |
| Sep 17, 2025 | 28,200.00 | 28,250.00 | 27,500.00 | 28,000.00 | 28,000.00 | -0.53% | 198,826 |
| Sep 16, 2025 | 28,700.00 | 28,750.00 | 28,000.00 | 28,150.00 | 28,150.00 | -1.75% | 250,508 |
| Sep 15, 2025 | 28,850.00 | 29,500.00 | 28,300.00 | 28,650.00 | 28,650.00 | -0.35% | 427,624 |
| Sep 12, 2025 | 29,100.00 | 29,150.00 | 28,350.00 | 28,750.00 | 28,750.00 | - | 191,748 |
| Sep 11, 2025 | 28,800.00 | 29,150.00 | 27,950.00 | 28,750.00 | 28,750.00 | -0.52% | 390,179 |