Daishin Securities Co.,Ltd (KRX:003545)
South Korea · Delayed Price · Currency is KRW 20,750
-100 (-0.48%)
At close: Sep 5, 2025
KRX:003545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 20,550.00 | 21,100.00 | 20,500.00 | 21,050.00 | 21,050.00 | 1.45% | 86,431 |
| 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 |
| Jul 23, 2025 | 20,300.00 | 20,400.00 | 19,710.00 | 20,100.00 | 20,100.00 | -0.74% | 189,801 |
| Jul 22, 2025 | 20,400.00 | 20,550.00 | 20,000.00 | 20,250.00 | 20,250.00 | 1.00% | 159,032 |
| Jul 21, 2025 | 20,450.00 | 20,650.00 | 19,990.00 | 20,050.00 | 20,050.00 | -3.37% | 169,360 |
| Jul 18, 2025 | 21,400.00 | 21,450.00 | 20,200.00 | 20,750.00 | 20,750.00 | -3.49% | 194,292 |
| Jul 17, 2025 | 21,800.00 | 22,000.00 | 21,150.00 | 21,500.00 | 21,500.00 | -1.38% | 201,726 |
| Jul 16, 2025 | 22,800.00 | 22,800.00 | 21,300.00 | 21,800.00 | 21,800.00 | -4.60% | 221,790 |
| Jul 15, 2025 | 23,200.00 | 23,200.00 | 22,550.00 | 22,850.00 | 22,850.00 | -1.08% | 101,358 |
| Jul 14, 2025 | 23,000.00 | 23,100.00 | 22,550.00 | 23,100.00 | 23,100.00 | 1.32% | 96,383 |
| Jul 11, 2025 | 23,100.00 | 23,100.00 | 22,550.00 | 22,800.00 | 22,800.00 | - | 94,385 |
| Jul 10, 2025 | 22,100.00 | 23,100.00 | 21,700.00 | 22,800.00 | 22,800.00 | 2.01% | 195,715 |
| Jul 9, 2025 | 21,000.00 | 22,500.00 | 21,000.00 | 22,350.00 | 22,350.00 | 9.02% | 418,237 |
| Jul 8, 2025 | 19,580.00 | 20,500.00 | 19,560.00 | 20,500.00 | 20,500.00 | 4.59% | 190,313 |
| Jul 7, 2025 | 19,310.00 | 19,670.00 | 19,310.00 | 19,600.00 | 19,600.00 | 0.05% | 71,616 |
| Jul 4, 2025 | 19,900.00 | 20,000.00 | 19,360.00 | 19,590.00 | 19,590.00 | -1.56% | 90,677 |
| Jul 3, 2025 | 19,860.00 | 20,000.00 | 19,720.00 | 19,900.00 | 19,900.00 | 0.35% | 74,743 |
| Jul 2, 2025 | 20,150.00 | 20,200.00 | 19,670.00 | 19,830.00 | 19,830.00 | -1.34% | 73,377 |
| Jul 1, 2025 | 19,800.00 | 20,300.00 | 19,720.00 | 20,100.00 | 20,100.00 | 1.93% | 137,824 |
| Jun 30, 2025 | 20,150.00 | 20,150.00 | 19,690.00 | 19,720.00 | 19,720.00 | -2.13% | 85,947 |