Daishin Securities Co.,Ltd (KRX:003540)
South Korea · Delayed Price · Currency is KRW 25,300
-550 (-2.13%)
Jul 20, 2026, 3:30 PM KST
KRX:003540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 106,592 |
| 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 |
| Jul 8, 2026 | 28,000.00 | 29,000.00 | 27,300.00 | 27,600.00 | 27,600.00 | -3.16% | 71,372 |
| Jul 7, 2026 | 28,950.00 | 29,500.00 | 28,000.00 | 28,500.00 | 28,500.00 | -3.39% | 66,479 |
| Jul 6, 2026 | 29,500.00 | 30,850.00 | 28,700.00 | 29,500.00 | 29,500.00 | 0.68% | 124,289 |
| Jul 3, 2026 | 27,250.00 | 29,700.00 | 27,050.00 | 29,300.00 | 29,300.00 | 7.92% | 181,139 |
| Jul 2, 2026 | 27,350.00 | 27,950.00 | 26,900.00 | 27,150.00 | 27,150.00 | -2.69% | 73,959 |
| Jul 1, 2026 | 27,350.00 | 28,200.00 | 27,200.00 | 27,900.00 | 27,900.00 | 3.33% | 68,973 |
| Jun 30, 2026 | 27,950.00 | 27,950.00 | 26,850.00 | 27,000.00 | 27,000.00 | -1.64% | 58,905 |
| Jun 29, 2026 | 25,900.00 | 27,750.00 | 25,750.00 | 27,450.00 | 27,450.00 | 5.37% | 67,465 |
| Jun 26, 2026 | 27,200.00 | 27,200.00 | 25,400.00 | 26,050.00 | 26,050.00 | -5.10% | 100,258 |
| Jun 25, 2026 | 27,500.00 | 28,450.00 | 27,350.00 | 27,450.00 | 27,450.00 | 1.10% | 97,021 |
| Jun 24, 2026 | 26,550.00 | 27,400.00 | 26,250.00 | 27,150.00 | 27,150.00 | 1.12% | 84,893 |
| Jun 23, 2026 | 28,500.00 | 28,800.00 | 26,850.00 | 26,850.00 | 26,850.00 | -5.79% | 117,730 |
| Jun 22, 2026 | 28,500.00 | 29,000.00 | 28,000.00 | 28,500.00 | 28,500.00 | -2.40% | 76,346 |
| Jun 19, 2026 | 29,700.00 | 29,950.00 | 28,550.00 | 29,200.00 | 29,200.00 | -1.68% | 107,432 |
| Jun 18, 2026 | 30,500.00 | 30,650.00 | 29,500.00 | 29,700.00 | 29,700.00 | -2.62% | 93,084 |
| Jun 17, 2026 | 31,100.00 | 31,300.00 | 30,050.00 | 30,500.00 | 30,500.00 | -2.40% | 94,268 |
| Jun 16, 2026 | 29,950.00 | 31,600.00 | 29,800.00 | 31,250.00 | 31,250.00 | 4.87% | 339,832 |
| Jun 15, 2026 | 30,200.00 | 30,700.00 | 29,450.00 | 29,800.00 | 29,800.00 | 0.68% | 282,153 |
| Jun 12, 2026 | 29,750.00 | 30,100.00 | 29,000.00 | 29,600.00 | 29,600.00 | 3.50% | 312,477 |
| Jun 11, 2026 | 28,300.00 | 28,850.00 | 28,050.00 | 28,600.00 | 28,600.00 | -1.38% | 101,802 |
| Jun 10, 2026 | 29,350.00 | 29,850.00 | 28,500.00 | 29,000.00 | 29,000.00 | -1.86% | 56,562 |
| Jun 9, 2026 | 28,000.00 | 29,950.00 | 28,000.00 | 29,550.00 | 29,550.00 | 6.29% | 96,547 |
| Jun 8, 2026 | 28,000.00 | 29,050.00 | 27,350.00 | 27,800.00 | 27,800.00 | -7.33% | 158,556 |
| Jun 5, 2026 | 30,950.00 | 31,250.00 | 29,450.00 | 30,000.00 | 30,000.00 | -1.32% | 122,445 |
| Jun 4, 2026 | 30,300.00 | 31,150.00 | 30,200.00 | 30,400.00 | 30,400.00 | 0.66% | 66,302 |
| Jun 2, 2026 | 30,200.00 | 30,400.00 | 29,500.00 | 30,200.00 | 30,200.00 | -1.47% | 114,437 |
| Jun 1, 2026 | 30,100.00 | 31,250.00 | 29,800.00 | 30,650.00 | 30,650.00 | 0.16% | 135,655 |
| May 29, 2026 | 31,350.00 | 31,600.00 | 30,050.00 | 30,600.00 | 30,600.00 | -1.92% | 124,009 |
| May 28, 2026 | 31,900.00 | 31,950.00 | 30,150.00 | 31,200.00 | 31,200.00 | -2.19% | 155,408 |
| May 27, 2026 | 33,750.00 | 33,900.00 | 31,700.00 | 31,900.00 | 31,900.00 | -3.63% | 119,906 |
| May 26, 2026 | 34,300.00 | 34,700.00 | 33,000.00 | 33,100.00 | 33,100.00 | -1.63% | 107,381 |
| May 22, 2026 | 34,000.00 | 34,250.00 | 33,350.00 | 33,650.00 | 33,650.00 | 1.82% | 77,087 |
| May 21, 2026 | 32,000.00 | 33,550.00 | 31,700.00 | 33,050.00 | 33,050.00 | 6.96% | 150,468 |
| May 20, 2026 | 32,050.00 | 32,200.00 | 30,450.00 | 30,900.00 | 30,900.00 | -4.04% | 136,361 |
| May 19, 2026 | 33,050.00 | 33,300.00 | 31,650.00 | 32,200.00 | 32,200.00 | -2.72% | 142,059 |
| May 18, 2026 | 33,450.00 | 33,500.00 | 31,450.00 | 33,100.00 | 33,100.00 | -2.36% | 274,351 |
| May 15, 2026 | 36,850.00 | 37,250.00 | 33,000.00 | 33,900.00 | 33,900.00 | -5.17% | 616,882 |
| May 14, 2026 | 35,900.00 | 36,450.00 | 35,300.00 | 35,750.00 | 35,750.00 | - | 122,550 |
| May 13, 2026 | 36,350.00 | 36,500.00 | 35,650.00 | 35,750.00 | 35,750.00 | -2.59% | 108,081 |
| May 12, 2026 | 39,900.00 | 39,950.00 | 35,550.00 | 36,700.00 | 36,700.00 | -6.14% | 256,546 |
| May 11, 2026 | 41,000.00 | 41,450.00 | 39,000.00 | 39,100.00 | 39,100.00 | -0.51% | 133,858 |
| May 8, 2026 | 39,050.00 | 40,000.00 | 38,800.00 | 39,300.00 | 39,300.00 | -1.01% | 124,454 |
| May 7, 2026 | 41,900.00 | 41,900.00 | 39,050.00 | 39,700.00 | 39,700.00 | -5.92% | 201,024 |
| May 6, 2026 | 42,650.00 | 42,850.00 | 41,000.00 | 42,200.00 | 42,200.00 | 5.63% | 391,887 |