Daishin Securities Co.,Ltd (KRX:003545)
South Korea · Delayed Price · Currency is KRW 20,750
-200 (-0.95%)
Dec 19, 2025, 3:30 PM KST
KRX:003545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20,950.00 | 20,950.00 | 20,750.00 | 20,750.00 | 20,750.00 | -0.95% | 80,908 |
| Dec 18, 2025 | 20,850.00 | 20,950.00 | 20,500.00 | 20,950.00 | 20,950.00 | 0.24% | 31,875 |
| Dec 17, 2025 | 21,000.00 | 21,050.00 | 20,650.00 | 20,900.00 | 20,900.00 | -0.48% | 111,997 |
| Dec 16, 2025 | 20,950.00 | 21,050.00 | 20,800.00 | 21,000.00 | 21,000.00 | 0.24% | 44,656 |
| Dec 15, 2025 | 21,000.00 | 21,100.00 | 20,850.00 | 20,950.00 | 20,950.00 | -1.41% | 83,291 |
| Dec 12, 2025 | 21,050.00 | 21,300.00 | 20,500.00 | 21,250.00 | 21,250.00 | 1.67% | 80,766 |
| Dec 11, 2025 | 21,150.00 | 21,150.00 | 20,800.00 | 20,900.00 | 20,900.00 | -0.48% | 41,647 |
| Dec 10, 2025 | 21,150.00 | 21,150.00 | 20,900.00 | 21,000.00 | 21,000.00 | -0.71% | 31,593 |
| Dec 9, 2025 | 21,250.00 | 21,300.00 | 21,100.00 | 21,150.00 | 21,150.00 | -0.70% | 30,083 |
| Dec 8, 2025 | 21,300.00 | 21,400.00 | 21,100.00 | 21,300.00 | 21,300.00 | - | 42,152 |
| Dec 5, 2025 | 21,100.00 | 21,350.00 | 21,050.00 | 21,300.00 | 21,300.00 | 0.95% | 28,666 |
| Dec 4, 2025 | 21,050.00 | 21,150.00 | 20,900.00 | 21,100.00 | 21,100.00 | 0.24% | 34,838 |
| Dec 3, 2025 | 21,000.00 | 21,350.00 | 20,850.00 | 21,050.00 | 21,050.00 | 0.24% | 63,281 |
| Dec 2, 2025 | 20,600.00 | 21,000.00 | 20,600.00 | 21,000.00 | 21,000.00 | 1.69% | 69,151 |
| Dec 1, 2025 | 20,700.00 | 20,750.00 | 20,450.00 | 20,650.00 | 20,650.00 | -0.24% | 74,132 |
| Nov 28, 2025 | 20,600.00 | 20,700.00 | 20,400.00 | 20,700.00 | 20,700.00 | 0.49% | 24,242 |
| Nov 27, 2025 | 20,650.00 | 20,650.00 | 20,200.00 | 20,600.00 | 20,600.00 | -0.24% | 54,257 |
| Nov 26, 2025 | 20,700.00 | 20,700.00 | 20,300.00 | 20,650.00 | 20,650.00 | 0.49% | 184,052 |
| Nov 25, 2025 | 20,900.00 | 20,900.00 | 20,350.00 | 20,550.00 | 20,550.00 | -0.72% | 86,237 |
| Nov 24, 2025 | 21,250.00 | 21,250.00 | 20,600.00 | 20,700.00 | 20,700.00 | -1.43% | 154,216 |
| Nov 21, 2025 | 20,900.00 | 21,000.00 | 20,700.00 | 21,000.00 | 21,000.00 | -0.47% | 71,481 |
| Nov 20, 2025 | 21,050.00 | 21,350.00 | 21,000.00 | 21,100.00 | 21,100.00 | 0.72% | 71,524 |
| Nov 19, 2025 | 21,150.00 | 21,300.00 | 20,750.00 | 20,950.00 | 20,950.00 | -0.71% | 74,204 |
| Nov 18, 2025 | 21,250.00 | 21,550.00 | 20,900.00 | 21,100.00 | 21,100.00 | -1.86% | 86,924 |
| Nov 17, 2025 | 22,050.00 | 22,050.00 | 21,200.00 | 21,500.00 | 21,500.00 | 0.23% | 74,836 |
| Nov 14, 2025 | 21,850.00 | 21,950.00 | 21,350.00 | 21,450.00 | 21,450.00 | -2.94% | 110,537 |
| Nov 13, 2025 | 22,100.00 | 22,450.00 | 21,850.00 | 22,100.00 | 22,100.00 | -0.45% | 63,948 |
| Nov 12, 2025 | 21,500.00 | 22,350.00 | 21,400.00 | 22,200.00 | 22,200.00 | 3.74% | 146,855 |
| Nov 11, 2025 | 21,600.00 | 21,850.00 | 21,400.00 | 21,400.00 | 21,400.00 | -1.61% | 68,130 |
| Nov 10, 2025 | 20,900.00 | 21,800.00 | 20,900.00 | 21,750.00 | 21,750.00 | 5.07% | 114,133 |
| Nov 7, 2025 | 20,850.00 | 21,000.00 | 20,550.00 | 20,700.00 | 20,700.00 | -1.19% | 49,140 |
| Nov 6, 2025 | 20,550.00 | 21,150.00 | 20,400.00 | 20,950.00 | 20,950.00 | 2.20% | 107,892 |
| Nov 5, 2025 | 20,850.00 | 20,850.00 | 20,300.00 | 20,500.00 | 20,500.00 | -1.68% | 146,710 |
| Nov 4, 2025 | 21,100.00 | 21,250.00 | 20,750.00 | 20,850.00 | 20,850.00 | -1.18% | 115,896 |
| Nov 3, 2025 | 21,350.00 | 21,600.00 | 21,050.00 | 21,100.00 | 21,100.00 | -1.17% | 191,627 |
| Oct 31, 2025 | 21,400.00 | 21,600.00 | 21,200.00 | 21,350.00 | 21,350.00 | -0.23% | 56,555 |
| Oct 30, 2025 | 21,450.00 | 21,750.00 | 21,050.00 | 21,400.00 | 21,400.00 | 0.23% | 118,108 |
| Oct 29, 2025 | 21,450.00 | 21,550.00 | 21,100.00 | 21,350.00 | 21,350.00 | 0.47% | 69,120 |
| Oct 28, 2025 | 21,300.00 | 21,400.00 | 21,050.00 | 21,250.00 | 21,250.00 | -0.47% | 77,995 |
| Oct 27, 2025 | 21,600.00 | 21,800.00 | 21,200.00 | 21,350.00 | 21,350.00 | -0.23% | 97,476 |
| Oct 24, 2025 | 21,500.00 | 21,650.00 | 21,300.00 | 21,400.00 | 21,400.00 | 1.18% | 49,711 |
| Oct 23, 2025 | 21,100.00 | 21,300.00 | 21,000.00 | 21,150.00 | 21,150.00 | -0.70% | 40,441 |
| Oct 22, 2025 | 21,300.00 | 21,400.00 | 21,050.00 | 21,300.00 | 21,300.00 | - | 40,086 |
| Oct 21, 2025 | 21,750.00 | 21,750.00 | 21,000.00 | 21,300.00 | 21,300.00 | -1.39% | 114,132 |
| Oct 20, 2025 | 20,850.00 | 21,650.00 | 20,700.00 | 21,600.00 | 21,600.00 | 3.85% | 98,890 |
| Oct 17, 2025 | 20,900.00 | 21,000.00 | 20,650.00 | 20,800.00 | 20,800.00 | -0.48% | 49,507 |
| Oct 16, 2025 | 20,950.00 | 21,200.00 | 20,750.00 | 20,900.00 | 20,900.00 | 0.72% | 65,874 |
| Oct 15, 2025 | 20,250.00 | 20,800.00 | 20,100.00 | 20,750.00 | 20,750.00 | 2.47% | 63,836 |
| Oct 14, 2025 | 20,600.00 | 20,600.00 | 20,100.00 | 20,250.00 | 20,250.00 | -1.22% | 88,636 |
| Oct 13, 2025 | 20,450.00 | 20,550.00 | 20,150.00 | 20,500.00 | 20,500.00 | -0.73% | 100,456 |