Daishin Securities Co.,Ltd (KRX:003540)
South Korea · Delayed Price · Currency is KRW 22,650
0.00 (0.00%)
Nov 2, 2026, 3:30 PM KST
KRX:003540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 22,150.00 | 22,800.00 | 22,150.00 | 22,650.00 | 22,650.00 | - | 9,685 |
| Oct 30, 2026 | 22,700.00 | 22,700.00 | 22,150.00 | 22,650.00 | 22,650.00 | -1.74% | 39,274 |
| Oct 29, 2026 | 23,000.00 | 23,150.00 | 22,200.00 | 23,050.00 | 23,050.00 | -0.22% | 57,539 |
| Oct 28, 2026 | 23,050.00 | 23,400.00 | 22,900.00 | 23,100.00 | 23,100.00 | 1.76% | 36,400 |
| Oct 27, 2026 | 22,500.00 | 22,850.00 | 22,350.00 | 22,700.00 | 22,700.00 | 2.02% | 41,492 |
| Oct 26, 2026 | 22,350.00 | 22,700.00 | 22,000.00 | 22,250.00 | 22,250.00 | -1.98% | 52,322 |
| Oct 23, 2026 | 22,500.00 | 22,900.00 | 22,200.00 | 22,700.00 | 22,700.00 | -1.09% | 32,681 |
| Oct 22, 2026 | 23,200.00 | 23,350.00 | 22,800.00 | 22,950.00 | 22,950.00 | -1.08% | 18,540 |
| Oct 21, 2026 | 23,350.00 | 23,400.00 | 23,000.00 | 23,200.00 | 23,200.00 | 0.65% | 39,745 |
| Oct 20, 2026 | 23,800.00 | 24,100.00 | 22,950.00 | 23,050.00 | 23,050.00 | -2.74% | 27,766 |
| Oct 19, 2026 | 23,050.00 | 23,800.00 | 22,900.00 | 23,700.00 | 23,700.00 | 0.85% | 31,293 |
| Oct 16, 2026 | 22,750.00 | 23,900.00 | 22,750.00 | 23,500.00 | 23,500.00 | 3.98% | 34,563 |
| Oct 15, 2026 | 22,900.00 | 23,300.00 | 22,500.00 | 22,600.00 | 22,600.00 | -3.83% | 70,848 |
| Oct 14, 2026 | 23,700.00 | 24,200.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.63% | 49,236 |
| Oct 13, 2026 | 23,550.00 | 23,700.00 | 23,000.00 | 23,650.00 | 23,650.00 | -1.66% | 98,746 |
| Oct 12, 2026 | 24,250.00 | 24,300.00 | 23,850.00 | 24,050.00 | 24,050.00 | -2.43% | 56,669 |
| Oct 8, 2026 | 25,050.00 | 25,150.00 | 24,250.00 | 24,650.00 | 24,650.00 | -1.40% | 80,688 |
| Oct 7, 2026 | 25,500.00 | 25,500.00 | 25,000.00 | 25,000.00 | 25,000.00 | -0.99% | 29,329 |
| Oct 6, 2026 | 25,850.00 | 25,850.00 | 25,200.00 | 25,250.00 | 25,250.00 | -0.98% | 35,181 |
| Oct 2, 2026 | 25,450.00 | 25,550.00 | 25,200.00 | 25,500.00 | 25,500.00 | 0.59% | 15,555 |
| Oct 1, 2026 | 25,400.00 | 25,500.00 | 25,050.00 | 25,350.00 | 25,350.00 | 0.20% | 23,580 |
| Sep 30, 2026 | 25,800.00 | 25,900.00 | 25,100.00 | 25,300.00 | 25,300.00 | -1.56% | 66,347 |
| Sep 29, 2026 | 26,100.00 | 26,150.00 | 25,400.00 | 25,700.00 | 25,700.00 | -1.53% | 78,035 |
| Sep 28, 2026 | 26,050.00 | 26,250.00 | 25,800.00 | 26,100.00 | 26,100.00 | 0.19% | 33,298 |
| Sep 23, 2026 | 26,500.00 | 26,700.00 | 25,950.00 | 26,050.00 | 26,050.00 | -1.70% | 69,572 |
| Sep 22, 2026 | 26,550.00 | 26,850.00 | 26,350.00 | 26,500.00 | 26,500.00 | 0.38% | 56,675 |
| Sep 21, 2026 | 26,000.00 | 26,450.00 | 25,900.00 | 26,400.00 | 26,400.00 | 1.93% | 42,143 |
| Sep 18, 2026 | 26,700.00 | 26,700.00 | 25,900.00 | 25,900.00 | 25,900.00 | -2.08% | 93,202 |
| Sep 17, 2026 | 26,800.00 | 26,800.00 | 26,250.00 | 26,450.00 | 26,450.00 | -1.31% | 53,562 |
| 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 |