Daishin Securities Co.,Ltd (KRX:003545)
South Korea · Delayed Price · Currency is KRW 22,950
-400 (-1.71%)
Feb 5, 2026, 3:30 PM KST
KRX:003545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 23,250.00 | 23,400.00 | 22,900.00 | 22,950.00 | 22,950.00 | -1.71% | 73,870 |
| Feb 4, 2026 | 22,600.00 | 23,350.00 | 22,600.00 | 23,350.00 | 23,350.00 | 1.97% | 85,331 |
| Feb 3, 2026 | 22,400.00 | 22,950.00 | 22,400.00 | 22,900.00 | 22,900.00 | 3.15% | 181,703 |
| Feb 2, 2026 | 22,900.00 | 23,000.00 | 21,950.00 | 22,200.00 | 22,200.00 | -3.48% | 140,717 |
| Jan 30, 2026 | 22,700.00 | 23,450.00 | 22,600.00 | 23,000.00 | 23,000.00 | 1.77% | 208,682 |
| Jan 29, 2026 | 22,150.00 | 22,650.00 | 21,600.00 | 22,600.00 | 22,600.00 | 1.80% | 189,691 |
| Jan 28, 2026 | 22,350.00 | 22,500.00 | 21,900.00 | 22,200.00 | 22,200.00 | -0.22% | 107,170 |
| Jan 27, 2026 | 21,950.00 | 22,350.00 | 21,700.00 | 22,250.00 | 22,250.00 | 1.37% | 124,746 |
| Jan 26, 2026 | 22,100.00 | 22,200.00 | 21,800.00 | 21,950.00 | 21,950.00 | -0.68% | 63,656 |
| Jan 23, 2026 | 21,450.00 | 22,400.00 | 21,450.00 | 22,100.00 | 22,100.00 | 3.03% | 178,723 |
| Jan 22, 2026 | 21,550.00 | 21,800.00 | 21,350.00 | 21,450.00 | 21,450.00 | - | 173,082 |
| Jan 21, 2026 | 21,400.00 | 21,500.00 | 21,200.00 | 21,450.00 | 21,450.00 | -0.92% | 88,786 |
| Jan 20, 2026 | 21,450.00 | 21,850.00 | 21,300.00 | 21,650.00 | 21,650.00 | 0.93% | 103,232 |
| Jan 19, 2026 | 21,500.00 | 21,650.00 | 21,100.00 | 21,450.00 | 21,450.00 | -0.23% | 68,706 |
| Jan 16, 2026 | 21,150.00 | 21,550.00 | 21,150.00 | 21,500.00 | 21,500.00 | 1.90% | 143,488 |
| Jan 15, 2026 | 20,800.00 | 21,350.00 | 20,800.00 | 21,100.00 | 21,100.00 | 1.44% | 87,968 |
| Jan 14, 2026 | 20,800.00 | 20,900.00 | 20,700.00 | 20,800.00 | 20,800.00 | 0.24% | 76,453 |
| Jan 13, 2026 | 20,650.00 | 21,000.00 | 20,650.00 | 20,750.00 | 20,750.00 | 0.48% | 80,252 |
| Jan 12, 2026 | 20,800.00 | 20,825.00 | 20,500.00 | 20,650.00 | 20,650.00 | -0.72% | 98,187 |
| Jan 9, 2026 | 20,850.00 | 20,950.00 | 20,750.00 | 20,800.00 | 20,800.00 | -0.95% | 52,811 |
| Jan 8, 2026 | 20,900.00 | 21,000.00 | 20,800.00 | 21,000.00 | 21,000.00 | 0.24% | 67,546 |
| Jan 7, 2026 | 20,900.00 | 20,950.00 | 20,750.00 | 20,950.00 | 20,950.00 | - | 72,704 |
| Jan 6, 2026 | 20,900.00 | 21,050.00 | 20,850.00 | 20,950.00 | 20,950.00 | 0.24% | 52,415 |
| Jan 5, 2026 | 20,950.00 | 20,950.00 | 20,600.00 | 20,900.00 | 20,900.00 | 0.48% | 120,488 |
| Jan 2, 2026 | 21,000.00 | 21,200.00 | 20,650.00 | 20,800.00 | 20,800.00 | -0.95% | 158,885 |
| Dec 30, 2025 | 21,150.00 | 21,150.00 | 20,950.00 | 21,000.00 | 21,000.00 | -0.71% | 35,552 |
| Dec 29, 2025 | 21,150.00 | 21,250.00 | 21,000.00 | 21,150.00 | 21,150.00 | -0.70% | 50,788 |
| Dec 26, 2025 | 21,200.00 | 21,400.00 | 21,100.00 | 21,300.00 | 21,300.00 | 0.47% | 110,321 |
| Dec 24, 2025 | 21,050.00 | 21,250.00 | 21,000.00 | 21,200.00 | 21,200.00 | 0.47% | 38,792 |
| Dec 23, 2025 | 21,050.00 | 21,125.00 | 20,950.00 | 21,100.00 | 21,100.00 | 0.72% | 56,694 |
| Dec 22, 2025 | 20,750.00 | 20,950.00 | 20,750.00 | 20,950.00 | 20,950.00 | 0.96% | 56,968 |
| 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 |