Daishin Securities Co.,Ltd (KRX:003540)
South Korea · Delayed Price · Currency is KRW 28,300
-1,600 (-5.35%)
At close: Nov 4, 2025
KRX:003540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 28,050.00 | 28,050.00 | 26,950.00 | 27,800.00 | 27,800.00 | -1.77% | 259,822 |
| Nov 4, 2025 | 29,850.00 | 29,850.00 | 28,000.00 | 28,300.00 | 28,300.00 | -5.35% | 497,457 |
| 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% | 178,405 |
| Oct 22, 2025 | 28,000.00 | 28,250.00 | 27,400.00 | 28,200.00 | 28,200.00 | 0.71% | 235,671 |
| 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% | 824,985 |
| 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% | 174,606 |
| 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% | 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 |