Daishin Securities Co.,Ltd (KRX:003540)
South Korea · Delayed Price · Currency is KRW 25,900
-550 (-2.08%)
At close: Sep 18, 2026
KRX:003540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26,700.00 | 26,700.00 | 25,900.00 | 25,900.00 | 25,900.00 | -2.08% | 91,459 |
| Sep 17, 2026 | 26,800.00 | 26,800.00 | 26,250.00 | 26,450.00 | 26,450.00 | -1.31% | 52,534 |
| Sep 16, 2026 | 27,000.00 | 27,000.00 | 26,550.00 | 26,800.00 | 26,800.00 | -0.74% | 50,761 |
| Sep 15, 2026 | 27,300.00 | 27,400.00 | 26,700.00 | 27,000.00 | 27,000.00 | -1.82% | 82,470 |
| Sep 14, 2026 | 27,000.00 | 27,500.00 | 26,750.00 | 27,500.00 | 27,500.00 | 1.10% | 157,022 |
| Sep 11, 2026 | 26,850.00 | 27,400.00 | 26,650.00 | 27,200.00 | 27,200.00 | 0.74% | 41,948 |
| Sep 10, 2026 | 27,200.00 | 27,350.00 | 26,400.00 | 27,000.00 | 27,000.00 | -0.74% | 111,690 |
| Sep 9, 2026 | 26,750.00 | 27,350.00 | 26,750.00 | 27,200.00 | 27,200.00 | 2.06% | 68,070 |
| Sep 8, 2026 | 26,650.00 | 27,100.00 | 26,500.00 | 26,650.00 | 26,650.00 | - | 42,407 |
| Sep 7, 2026 | 26,600.00 | 26,900.00 | 26,400.00 | 26,650.00 | 26,650.00 | 0.57% | 56,986 |
| Sep 4, 2026 | 26,450.00 | 26,900.00 | 26,300.00 | 26,500.00 | 26,500.00 | 0.57% | 37,778 |
| Sep 3, 2026 | 26,450.00 | 26,750.00 | 26,050.00 | 26,350.00 | 26,350.00 | -0.19% | 94,936 |
| Sep 2, 2026 | 26,700.00 | 26,850.00 | 26,200.00 | 26,400.00 | 26,400.00 | -1.86% | 63,338 |
| Sep 1, 2026 | 26,800.00 | 27,100.00 | 26,600.00 | 26,900.00 | 26,900.00 | -0.74% | 26,666 |
| Aug 31, 2026 | 26,550.00 | 27,100.00 | 26,250.00 | 27,100.00 | 27,100.00 | 0.56% | 42,396 |
| Aug 28, 2026 | 26,900.00 | 27,000.00 | 26,600.00 | 26,950.00 | 26,950.00 | 0.56% | 27,442 |
| Aug 27, 2026 | 27,200.00 | 27,450.00 | 26,650.00 | 26,800.00 | 26,800.00 | -0.56% | 34,326 |
| Aug 26, 2026 | 26,450.00 | 27,000.00 | 26,350.00 | 26,950.00 | 26,950.00 | 2.08% | 40,754 |
| Aug 25, 2026 | 25,500.00 | 26,500.00 | 25,450.00 | 26,400.00 | 26,400.00 | 1.73% | 40,846 |
| Aug 24, 2026 | 25,700.00 | 25,950.00 | 25,400.00 | 25,950.00 | 25,950.00 | 0.19% | 48,052 |
| Aug 21, 2026 | 25,950.00 | 26,100.00 | 25,400.00 | 25,900.00 | 25,900.00 | -0.96% | 50,104 |
| Aug 20, 2026 | 25,550.00 | 26,300.00 | 25,550.00 | 26,150.00 | 26,150.00 | 2.95% | 66,844 |
| Aug 19, 2026 | 25,650.00 | 25,850.00 | 25,150.00 | 25,400.00 | 25,400.00 | -3.42% | 83,755 |
| Aug 18, 2026 | 27,250.00 | 27,250.00 | 26,050.00 | 26,300.00 | 26,300.00 | -3.31% | 78,353 |
| Aug 14, 2026 | 27,200.00 | 27,350.00 | 26,850.00 | 27,200.00 | 27,200.00 | 0.93% | 53,196 |
| Aug 13, 2026 | 28,150.00 | 28,550.00 | 26,900.00 | 26,950.00 | 26,950.00 | -2.88% | 139,082 |
| Aug 12, 2026 | 27,800.00 | 28,300.00 | 27,300.00 | 27,750.00 | 27,750.00 | 5.51% | 150,470 |
| Aug 11, 2026 | 26,150.00 | 26,550.00 | 26,050.00 | 26,300.00 | 26,300.00 | -0.57% | 45,775 |
| Aug 10, 2026 | 26,150.00 | 26,500.00 | 25,550.00 | 26,450.00 | 26,450.00 | 1.34% | 49,980 |
| Aug 7, 2026 | 26,300.00 | 26,550.00 | 25,700.00 | 26,100.00 | 26,100.00 | -1.69% | 55,353 |
| Aug 6, 2026 | 26,200.00 | 26,750.00 | 26,150.00 | 26,550.00 | 26,550.00 | 0.38% | 77,718 |
| Aug 5, 2026 | 26,750.00 | 27,000.00 | 26,300.00 | 26,450.00 | 26,450.00 | 0.95% | 24,296 |
| Aug 4, 2026 | 25,850.00 | 26,450.00 | 25,800.00 | 26,200.00 | 26,200.00 | 1.35% | 36,248 |
| Aug 3, 2026 | 25,400.00 | 26,200.00 | 25,000.00 | 25,850.00 | 25,850.00 | - | 63,352 |
| Jul 31, 2026 | 24,750.00 | 25,950.00 | 24,400.00 | 25,850.00 | 25,850.00 | 7.93% | 106,721 |
| Jul 30, 2026 | 23,100.00 | 25,050.00 | 23,100.00 | 23,950.00 | 23,950.00 | 1.70% | 82,867 |
| Jul 29, 2026 | 24,650.00 | 25,250.00 | 22,750.00 | 23,550.00 | 23,550.00 | -3.48% | 138,822 |
| Jul 28, 2026 | 25,700.00 | 25,850.00 | 24,250.00 | 24,400.00 | 24,400.00 | -6.15% | 133,259 |
| Jul 27, 2026 | 25,950.00 | 26,450.00 | 25,700.00 | 26,000.00 | 26,000.00 | 0.97% | 55,366 |
| Jul 24, 2026 | 26,200.00 | 26,550.00 | 25,750.00 | 25,750.00 | 25,750.00 | -1.72% | 58,879 |
| Jul 23, 2026 | 25,900.00 | 26,350.00 | 25,600.00 | 26,200.00 | 26,200.00 | 2.95% | 58,680 |
| Jul 22, 2026 | 25,900.00 | 26,400.00 | 25,450.00 | 25,450.00 | 25,450.00 | - | 74,820 |
| Jul 21, 2026 | 25,200.00 | 25,700.00 | 25,000.00 | 25,450.00 | 25,450.00 | 0.59% | 55,519 |
| Jul 20, 2026 | 24,800.00 | 25,700.00 | 24,800.00 | 25,300.00 | 25,300.00 | -2.13% | 59,338 |
| Jul 16, 2026 | 26,000.00 | 26,200.00 | 25,550.00 | 25,850.00 | 25,850.00 | -1.52% | 63,915 |
| Jul 15, 2026 | 26,150.00 | 26,750.00 | 26,050.00 | 26,250.00 | 26,250.00 | 2.34% | 72,926 |
| Jul 14, 2026 | 26,200.00 | 26,400.00 | 24,900.00 | 25,650.00 | 25,650.00 | -2.29% | 112,686 |
| Jul 13, 2026 | 27,850.00 | 28,350.00 | 26,100.00 | 26,250.00 | 26,250.00 | -5.41% | 200,200 |
| Jul 10, 2026 | 26,650.00 | 28,400.00 | 26,650.00 | 27,750.00 | 27,750.00 | 4.91% | 81,597 |
| Jul 9, 2026 | 27,850.00 | 28,000.00 | 25,950.00 | 26,450.00 | 26,450.00 | -4.17% | 88,606 |