Daishin Securities Co.,Ltd (KRX:003545)
South Korea · Delayed Price · Currency is KRW · Preferred Stock20,350
-50 (-0.25%)
Sep 4, 2026, 3:30 PM KST
KRX:003545 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 20,450.00 | 20,500.00 | 20,250.00 | 20,350.00 | 20,350.00 | -0.25% | 32,534 |
| Sep 3, 2026 | 20,350.00 | 20,550.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.25% | 21,342 |
| Sep 2, 2026 | 20,600.00 | 20,600.00 | 20,250.00 | 20,350.00 | 20,350.00 | -1.21% | 39,509 |
| Sep 1, 2026 | 20,500.00 | 20,700.00 | 20,375.00 | 20,600.00 | 20,600.00 | 0.49% | 20,728 |
| Aug 31, 2026 | 20,350.00 | 20,600.00 | 20,050.00 | 20,500.00 | 20,500.00 | 0.74% | 50,970 |
| Aug 28, 2026 | 20,200.00 | 20,350.00 | 20,100.00 | 20,350.00 | 20,350.00 | 0.99% | 14,441 |
| Aug 27, 2026 | 20,450.00 | 20,450.00 | 20,150.00 | 20,150.00 | 20,150.00 | -1.47% | 44,304 |
| Aug 26, 2026 | 20,300.00 | 20,500.00 | 20,250.00 | 20,450.00 | 20,450.00 | 0.49% | 30,748 |
| Aug 25, 2026 | 20,100.00 | 20,450.00 | 20,000.00 | 20,350.00 | 20,350.00 | 1.50% | 31,462 |
| Aug 24, 2026 | 20,350.00 | 20,400.00 | 20,050.00 | 20,050.00 | 20,050.00 | -0.99% | 23,549 |
| Aug 21, 2026 | 20,300.00 | 20,400.00 | 20,100.00 | 20,250.00 | 20,250.00 | -0.74% | 19,585 |
| Aug 20, 2026 | 20,100.00 | 20,400.00 | 20,050.00 | 20,400.00 | 20,400.00 | 1.75% | 23,884 |
| Aug 19, 2026 | 20,200.00 | 20,300.00 | 19,990.00 | 20,050.00 | 20,050.00 | -1.96% | 42,702 |
| Aug 18, 2026 | 20,950.00 | 20,950.00 | 20,400.00 | 20,450.00 | 20,450.00 | -2.39% | 33,061 |
| Aug 14, 2026 | 20,450.00 | 21,000.00 | 20,350.00 | 20,950.00 | 20,950.00 | 2.44% | 56,266 |
| Aug 13, 2026 | 20,600.00 | 20,900.00 | 20,300.00 | 20,450.00 | 20,450.00 | -0.24% | 42,152 |
| Aug 12, 2026 | 20,500.00 | 20,700.00 | 20,400.00 | 20,500.00 | 20,500.00 | 2.24% | 57,827 |
| Aug 11, 2026 | 20,000.00 | 20,300.00 | 20,000.00 | 20,050.00 | 20,050.00 | 0.25% | 15,434 |
| Aug 10, 2026 | 20,050.00 | 20,100.00 | 19,850.00 | 20,000.00 | 20,000.00 | 0.20% | 28,284 |
| Aug 7, 2026 | 20,050.00 | 20,150.00 | 19,860.00 | 19,960.00 | 19,960.00 | -0.45% | 53,639 |
| Aug 6, 2026 | 20,200.00 | 20,350.00 | 20,000.00 | 20,050.00 | 20,050.00 | -0.74% | 26,529 |
| Aug 5, 2026 | 20,000.00 | 20,250.00 | 19,980.00 | 20,200.00 | 20,200.00 | 1.71% | 48,549 |
| Aug 4, 2026 | 19,660.00 | 19,870.00 | 19,550.00 | 19,860.00 | 19,860.00 | 1.12% | 38,245 |
| Aug 3, 2026 | 19,640.00 | 19,760.00 | 19,430.00 | 19,640.00 | 19,640.00 | -0.10% | 37,051 |
| Jul 31, 2026 | 19,400.00 | 19,720.00 | 19,130.00 | 19,660.00 | 19,660.00 | 3.53% | 105,106 |
| Jul 30, 2026 | 18,500.00 | 19,230.00 | 18,350.00 | 18,990.00 | 18,990.00 | 2.04% | 50,939 |
| Jul 29, 2026 | 18,990.00 | 19,180.00 | 18,250.00 | 18,610.00 | 18,610.00 | -1.95% | 209,107 |
| Jul 28, 2026 | 19,680.00 | 19,690.00 | 18,910.00 | 18,980.00 | 18,980.00 | -3.85% | 173,826 |
| Jul 27, 2026 | 19,690.00 | 20,000.00 | 19,620.00 | 19,740.00 | 19,740.00 | 0.25% | 73,725 |
| Jul 24, 2026 | 19,530.00 | 19,870.00 | 19,530.00 | 19,690.00 | 19,690.00 | -0.66% | 72,573 |
| Jul 23, 2026 | 19,620.00 | 19,960.00 | 19,620.00 | 19,820.00 | 19,820.00 | 1.02% | 48,159 |
| Jul 22, 2026 | 19,600.00 | 19,930.00 | 19,600.00 | 19,620.00 | 19,620.00 | 0.41% | 43,337 |
| Jul 21, 2026 | 19,410.00 | 19,640.00 | 19,350.00 | 19,540.00 | 19,540.00 | 0.67% | 44,457 |
| Jul 20, 2026 | 19,800.00 | 19,800.00 | 19,300.00 | 19,410.00 | 19,410.00 | -2.46% | 85,595 |
| Jul 16, 2026 | 19,860.00 | 19,990.00 | 19,670.00 | 19,900.00 | 19,900.00 | 0.20% | 52,119 |
| Jul 15, 2026 | 20,100.00 | 20,200.00 | 19,860.00 | 19,860.00 | 19,860.00 | 0.10% | 48,593 |
| Jul 14, 2026 | 19,970.00 | 20,250.00 | 19,700.00 | 19,840.00 | 19,840.00 | -0.65% | 82,045 |
| Jul 13, 2026 | 20,450.00 | 20,600.00 | 19,750.00 | 19,970.00 | 19,970.00 | -2.35% | 63,991 |
| Jul 10, 2026 | 19,980.00 | 20,550.00 | 19,960.00 | 20,450.00 | 20,450.00 | 3.44% | 47,080 |
| Jul 9, 2026 | 19,920.00 | 20,050.00 | 19,660.00 | 19,770.00 | 19,770.00 | -0.75% | 60,703 |
| Jul 8, 2026 | 20,050.00 | 20,350.00 | 19,830.00 | 19,920.00 | 19,920.00 | -1.14% | 61,094 |
| Jul 7, 2026 | 20,550.00 | 20,550.00 | 19,910.00 | 20,150.00 | 20,150.00 | -1.95% | 42,475 |
| Jul 6, 2026 | 20,400.00 | 20,850.00 | 20,200.00 | 20,550.00 | 20,550.00 | 1.23% | 44,068 |
| Jul 3, 2026 | 19,680.00 | 20,400.00 | 19,660.00 | 20,300.00 | 20,300.00 | 3.47% | 59,776 |
| Jul 2, 2026 | 19,920.00 | 19,940.00 | 19,500.00 | 19,620.00 | 19,620.00 | -1.60% | 53,373 |
| Jul 1, 2026 | 19,670.00 | 19,940.00 | 19,630.00 | 19,940.00 | 19,940.00 | 1.48% | 32,431 |
| Jun 30, 2026 | 20,000.00 | 20,000.00 | 19,610.00 | 19,650.00 | 19,650.00 | -1.06% | 43,122 |
| Jun 29, 2026 | 19,300.00 | 19,860.00 | 19,190.00 | 19,860.00 | 19,860.00 | 3.22% | 57,676 |
| Jun 26, 2026 | 19,490.00 | 19,500.00 | 19,040.00 | 19,240.00 | 19,240.00 | -1.23% | 115,923 |
| Jun 25, 2026 | 19,650.00 | 20,100.00 | 19,480.00 | 19,480.00 | 19,480.00 | -0.56% | 91,704 |