Daishin Securities Co.,Ltd (KRX:003540)
South Korea · Delayed Price · Currency is KRW 26,400
+500 (1.93%)
At close: Oct 2, 2025
KRX:003540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 26,000.00 | 26,700.00 | 25,900.00 | 26,650.00 | 26,650.00 | 2.90% | 233,704 |
| Oct 1, 2025 | 26,450.00 | 26,450.00 | 25,700.00 | 25,900.00 | 25,900.00 | -1.89% | 176,771 |
| 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 | - | 198,083 |
| 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% | 473,641 |
| Sep 23, 2025 | 28,150.00 | 28,300.00 | 27,500.00 | 27,800.00 | 27,800.00 | -1.24% | 194,143 |
| Sep 22, 2025 | 28,150.00 | 28,300.00 | 27,800.00 | 28,150.00 | 28,150.00 | 0.18% | 195,824 |
| Sep 19, 2025 | 27,900.00 | 28,100.00 | 27,650.00 | 28,100.00 | 28,100.00 | 0.36% | 162,022 |
| Sep 18, 2025 | 28,200.00 | 28,400.00 | 27,850.00 | 28,000.00 | 28,000.00 | - | 186,643 |
| 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 | - | 198,857 |
| Sep 11, 2025 | 28,800.00 | 29,150.00 | 27,950.00 | 28,750.00 | 28,750.00 | -0.52% | 390,179 |
| Sep 10, 2025 | 29,150.00 | 29,275.00 | 28,650.00 | 28,900.00 | 28,900.00 | -0.17% | 532,885 |
| Sep 9, 2025 | 27,500.00 | 29,000.00 | 27,350.00 | 28,950.00 | 28,950.00 | 6.04% | 584,007 |
| Sep 8, 2025 | 27,000.00 | 27,500.00 | 26,850.00 | 27,300.00 | 27,300.00 | 1.30% | 171,210 |
| 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 |