Daishin Securities Co.,Ltd (KRX:003540)
South Korea · Delayed Price · Currency is KRW 32,100
-1,000 (-3.02%)
Last updated: May 19, 2026, 2:29 PM KST
KRX:003540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 38,400.00 | 40,750.00 | 38,250.00 | 39,950.00 | 39,950.00 | 5.27% | 313,306 |
| Apr 30, 2026 | 38,750.00 | 39,100.00 | 37,800.00 | 37,950.00 | 37,950.00 | -1.68% | 112,708 |
| Apr 29, 2026 | 38,800.00 | 38,950.00 | 38,500.00 | 38,600.00 | 38,600.00 | -0.77% | 85,371 |
| Apr 28, 2026 | 39,600.00 | 39,850.00 | 38,850.00 | 38,900.00 | 38,900.00 | -1.02% | 114,115 |
| Apr 27, 2026 | 39,200.00 | 40,000.00 | 38,400.00 | 39,300.00 | 39,300.00 | 1.29% | 167,225 |
| Apr 24, 2026 | 38,900.00 | 39,100.00 | 38,600.00 | 38,800.00 | 38,800.00 | -0.51% | 85,654 |
| Apr 23, 2026 | 39,800.00 | 39,800.00 | 38,350.00 | 39,000.00 | 39,000.00 | -0.26% | 99,861 |
| Apr 22, 2026 | 39,000.00 | 39,200.00 | 38,400.00 | 39,100.00 | 39,100.00 | - | 87,435 |
| Apr 21, 2026 | 39,300.00 | 39,300.00 | 38,900.00 | 39,100.00 | 39,100.00 | 0.90% | 79,820 |
| Apr 20, 2026 | 38,700.00 | 39,250.00 | 38,300.00 | 38,750.00 | 38,750.00 | -0.90% | 62,599 |
| Apr 17, 2026 | 39,200.00 | 39,500.00 | 38,850.00 | 39,100.00 | 39,100.00 | -0.26% | 55,523 |
| Apr 16, 2026 | 39,800.00 | 39,950.00 | 38,850.00 | 39,200.00 | 39,200.00 | 0.26% | 99,996 |
| Apr 15, 2026 | 39,000.00 | 39,400.00 | 38,350.00 | 39,100.00 | 39,100.00 | 2.62% | 132,367 |
| Apr 14, 2026 | 38,250.00 | 38,600.00 | 37,900.00 | 38,100.00 | 38,100.00 | 2.28% | 102,599 |
| Apr 13, 2026 | 36,800.00 | 38,300.00 | 36,550.00 | 37,250.00 | 37,250.00 | -0.93% | 66,423 |
| Apr 10, 2026 | 37,600.00 | 37,900.00 | 37,250.00 | 37,600.00 | 37,600.00 | 1.35% | 89,683 |
| Apr 9, 2026 | 37,900.00 | 37,900.00 | 36,700.00 | 37,100.00 | 37,100.00 | -2.75% | 89,195 |
| Apr 8, 2026 | 37,700.00 | 38,350.00 | 37,350.00 | 38,150.00 | 38,150.00 | 5.68% | 127,756 |
| Apr 7, 2026 | 36,300.00 | 36,750.00 | 35,550.00 | 36,100.00 | 36,100.00 | 0.42% | 61,403 |
| Apr 6, 2026 | 35,850.00 | 36,450.00 | 35,500.00 | 35,950.00 | 35,950.00 | -0.42% | 71,027 |
| Apr 3, 2026 | 36,000.00 | 37,000.00 | 35,850.00 | 36,100.00 | 36,100.00 | 2.85% | 46,314 |
| Apr 2, 2026 | 37,800.00 | 38,350.00 | 35,000.00 | 35,100.00 | 35,100.00 | -5.90% | 135,938 |
| Apr 1, 2026 | 36,400.00 | 37,650.00 | 36,400.00 | 37,300.00 | 37,300.00 | 5.82% | 116,902 |
| Mar 31, 2026 | 35,150.00 | 35,900.00 | 34,900.00 | 35,250.00 | 35,250.00 | -2.35% | 109,231 |
| Mar 30, 2026 | 36,400.00 | 36,450.00 | 35,250.00 | 36,100.00 | 36,100.00 | -4.62% | 175,191 |
| Mar 27, 2026 | 37,100.00 | 38,000.00 | 36,600.00 | 37,850.00 | 37,850.00 | -0.92% | 130,487 |
| Mar 26, 2026 | 38,800.00 | 39,350.00 | 38,150.00 | 38,200.00 | 38,200.00 | -4.14% | 111,550 |
| Mar 25, 2026 | 39,550.00 | 40,250.00 | 39,400.00 | 39,850.00 | 38,651.50 | 3.24% | 200,825 |
| Mar 24, 2026 | 39,150.00 | 39,500.00 | 37,800.00 | 38,600.00 | 37,439.10 | 1.31% | 73,528 |
| Mar 23, 2026 | 39,800.00 | 39,800.00 | 38,000.00 | 38,100.00 | 36,954.14 | -5.58% | 126,846 |
| Mar 20, 2026 | 40,000.00 | 40,950.00 | 39,800.00 | 40,350.00 | 39,136.47 | 1.77% | 190,075 |
| Mar 19, 2026 | 39,900.00 | 40,350.00 | 39,400.00 | 39,650.00 | 38,457.52 | -2.58% | 136,272 |
| Mar 18, 2026 | 40,100.00 | 40,700.00 | 40,000.00 | 40,700.00 | 39,475.94 | 2.52% | 124,985 |
| Mar 17, 2026 | 40,400.00 | 40,450.00 | 39,700.00 | 39,700.00 | 38,506.02 | 0.13% | 96,555 |
| Mar 16, 2026 | 39,850.00 | 40,400.00 | 39,200.00 | 39,650.00 | 38,457.52 | -0.50% | 87,858 |
| Mar 13, 2026 | 38,900.00 | 40,150.00 | 38,450.00 | 39,850.00 | 38,651.50 | -0.13% | 111,069 |
| Mar 12, 2026 | 40,150.00 | 40,650.00 | 39,450.00 | 39,900.00 | 38,700.00 | -1.60% | 131,905 |
| Mar 11, 2026 | 40,700.00 | 41,550.00 | 39,750.00 | 40,550.00 | 39,330.45 | 4.11% | 194,429 |
| Mar 10, 2026 | 40,000.00 | 40,100.00 | 38,500.00 | 38,950.00 | 37,778.57 | 3.04% | 151,079 |
| Mar 9, 2026 | 37,100.00 | 38,100.00 | 36,100.00 | 37,800.00 | 36,663.16 | -5.50% | 156,611 |
| Mar 6, 2026 | 39,650.00 | 41,000.00 | 38,150.00 | 40,000.00 | 38,796.99 | 0.25% | 126,566 |