Daishin Securities Co.,Ltd (KRX:003545)
South Korea · Delayed Price · Currency is KRW 20,400
0.00 (0.00%)
Last updated: Oct 2, 2025, 10:00 AM KST
KRX:003545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 20,200.00 | 20,650.00 | 20,200.00 | 20,500.00 | 20,500.00 | 0.49% | 81,120 |
| Oct 1, 2025 | 20,450.00 | 20,700.00 | 20,200.00 | 20,400.00 | 20,400.00 | -0.49% | 53,585 |
| Sep 30, 2025 | 20,600.00 | 20,600.00 | 20,350.00 | 20,500.00 | 20,500.00 | -0.49% | 34,580 |
| Sep 29, 2025 | 20,650.00 | 20,950.00 | 20,350.00 | 20,600.00 | 20,600.00 | 0.98% | 104,608 |
| Sep 26, 2025 | 20,800.00 | 20,950.00 | 20,350.00 | 20,400.00 | 20,400.00 | -1.92% | 76,988 |
| Sep 25, 2025 | 20,950.00 | 21,000.00 | 20,750.00 | 20,800.00 | 20,800.00 | -0.72% | 15,075 |
| Sep 24, 2025 | 21,100.00 | 21,200.00 | 20,700.00 | 20,950.00 | 20,950.00 | -0.71% | 58,637 |
| Sep 23, 2025 | 21,050.00 | 21,150.00 | 20,900.00 | 21,100.00 | 21,100.00 | 0.24% | 50,016 |
| Sep 22, 2025 | 21,250.00 | 21,300.00 | 20,950.00 | 21,050.00 | 21,050.00 | -0.94% | 111,645 |
| Sep 19, 2025 | 21,100.00 | 21,250.00 | 20,950.00 | 21,250.00 | 21,250.00 | 0.71% | 48,842 |
| Sep 18, 2025 | 21,300.00 | 21,350.00 | 21,000.00 | 21,100.00 | 21,100.00 | -0.71% | 43,766 |
| Sep 17, 2025 | 21,200.00 | 21,250.00 | 20,850.00 | 21,250.00 | 21,250.00 | 0.24% | 57,708 |
| Sep 16, 2025 | 21,400.00 | 21,400.00 | 21,050.00 | 21,200.00 | 21,200.00 | -0.93% | 98,271 |
| Sep 15, 2025 | 21,300.00 | 21,700.00 | 21,300.00 | 21,400.00 | 21,400.00 | 0.71% | 110,404 |
| Sep 12, 2025 | 21,400.00 | 21,500.00 | 21,050.00 | 21,250.00 | 21,250.00 | - | 51,784 |
| Sep 11, 2025 | 21,550.00 | 21,550.00 | 20,950.00 | 21,250.00 | 21,250.00 | -1.39% | 97,680 |
| Sep 10, 2025 | 21,650.00 | 21,800.00 | 21,350.00 | 21,550.00 | 21,550.00 | - | 81,856 |
| Sep 9, 2025 | 21,200.00 | 21,650.00 | 21,050.00 | 21,550.00 | 21,550.00 | 2.38% | 127,686 |
| Sep 8, 2025 | 20,550.00 | 21,100.00 | 20,500.00 | 21,050.00 | 21,050.00 | 1.45% | 86,933 |
| Sep 5, 2025 | 20,950.00 | 21,000.00 | 20,500.00 | 20,750.00 | 20,750.00 | -0.48% | 41,524 |
| Sep 4, 2025 | 21,100.00 | 21,100.00 | 20,800.00 | 20,850.00 | 20,850.00 | -1.18% | 37,193 |
| Sep 3, 2025 | 20,950.00 | 21,250.00 | 20,900.00 | 21,100.00 | 21,100.00 | 0.72% | 76,310 |
| Sep 2, 2025 | 21,000.00 | 21,100.00 | 20,750.00 | 20,950.00 | 20,950.00 | -0.24% | 56,218 |
| Sep 1, 2025 | 20,650.00 | 21,050.00 | 20,300.00 | 21,000.00 | 21,000.00 | 1.45% | 123,153 |
| Aug 29, 2025 | 20,700.00 | 20,850.00 | 20,500.00 | 20,700.00 | 20,700.00 | 0.98% | 89,862 |
| Aug 28, 2025 | 20,150.00 | 20,700.00 | 20,100.00 | 20,500.00 | 20,500.00 | 1.74% | 89,995 |
| Aug 27, 2025 | 20,300.00 | 20,350.00 | 20,000.00 | 20,150.00 | 20,150.00 | -0.25% | 83,336 |
| Aug 26, 2025 | 20,350.00 | 20,400.00 | 20,150.00 | 20,200.00 | 20,200.00 | -0.98% | 43,255 |
| Aug 25, 2025 | 20,000.00 | 20,450.00 | 19,990.00 | 20,400.00 | 20,400.00 | 2.26% | 73,652 |
| Aug 22, 2025 | 19,970.00 | 20,150.00 | 19,910.00 | 19,950.00 | 19,950.00 | 0.10% | 28,465 |
| Aug 21, 2025 | 19,880.00 | 19,980.00 | 19,770.00 | 19,930.00 | 19,930.00 | 1.17% | 45,863 |
| Aug 20, 2025 | 19,730.00 | 19,780.00 | 19,330.00 | 19,700.00 | 19,700.00 | -0.51% | 75,354 |
| Aug 19, 2025 | 19,850.00 | 19,950.00 | 19,630.00 | 19,800.00 | 19,800.00 | -0.15% | 43,211 |
| Aug 18, 2025 | 20,100.00 | 20,100.00 | 19,810.00 | 19,830.00 | 19,830.00 | -1.34% | 60,420 |
| Aug 14, 2025 | 20,100.00 | 20,250.00 | 19,960.00 | 20,100.00 | 20,100.00 | - | 46,380 |
| Aug 13, 2025 | 20,450.00 | 20,450.00 | 20,000.00 | 20,100.00 | 20,100.00 | - | 50,173 |
| Aug 12, 2025 | 19,750.00 | 20,550.00 | 19,740.00 | 20,100.00 | 20,100.00 | 1.77% | 103,235 |
| Aug 11, 2025 | 19,860.00 | 20,000.00 | 19,620.00 | 19,750.00 | 19,750.00 | 0.56% | 69,246 |
| Aug 8, 2025 | 19,620.00 | 19,770.00 | 19,620.00 | 19,640.00 | 19,640.00 | -0.46% | 20,187 |
| Aug 7, 2025 | 20,000.00 | 20,000.00 | 19,600.00 | 19,730.00 | 19,730.00 | -0.10% | 81,112 |
| Aug 6, 2025 | 19,890.00 | 19,920.00 | 19,590.00 | 19,750.00 | 19,750.00 | -0.25% | 61,603 |
| Aug 5, 2025 | 19,250.00 | 19,860.00 | 19,220.00 | 19,800.00 | 19,800.00 | 3.23% | 69,007 |
| Aug 4, 2025 | 18,640.00 | 19,270.00 | 18,510.00 | 19,180.00 | 19,180.00 | 2.79% | 141,386 |
| Aug 1, 2025 | 19,400.00 | 19,420.00 | 18,640.00 | 18,660.00 | 18,660.00 | -3.96% | 263,842 |
| Jul 31, 2025 | 19,490.00 | 19,700.00 | 19,430.00 | 19,430.00 | 19,430.00 | -0.31% | 73,432 |
| Jul 30, 2025 | 19,770.00 | 19,800.00 | 19,050.00 | 19,490.00 | 19,490.00 | -0.41% | 91,925 |
| Jul 29, 2025 | 19,280.00 | 19,690.00 | 19,060.00 | 19,570.00 | 19,570.00 | 1.50% | 101,175 |
| Jul 28, 2025 | 20,100.00 | 20,100.00 | 19,270.00 | 19,280.00 | 19,280.00 | -5.02% | 243,943 |
| Jul 25, 2025 | 19,770.00 | 20,350.00 | 19,770.00 | 20,300.00 | 20,300.00 | 1.50% | 102,501 |
| Jul 24, 2025 | 20,100.00 | 20,450.00 | 19,800.00 | 20,000.00 | 20,000.00 | -0.50% | 164,743 |