Daishin Securities Co.,Ltd (KRX:003545)
South Korea · Delayed Price · Currency is KRW · Preferred Stock25,150
+250 (1.00%)
Apr 16, 2026, 1:40 PM KST
KRX:003545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 25,000.00 | 25,200.00 | 24,950.00 | 25,150.00 | - | 1.00% | 24,201 |
| Apr 15, 2026 | 24,800.00 | 25,100.00 | 24,650.00 | 24,900.00 | 24,900.00 | 1.43% | 76,037 |
| Apr 14, 2026 | 24,200.00 | 24,650.00 | 24,150.00 | 24,550.00 | 24,550.00 | 2.94% | 53,812 |
| Apr 13, 2026 | 24,150.00 | 24,550.00 | 23,850.00 | 23,850.00 | 23,850.00 | -2.65% | 73,312 |
| Apr 10, 2026 | 24,000.00 | 24,600.00 | 23,950.00 | 24,500.00 | 24,500.00 | 2.73% | 56,567 |
| Apr 9, 2026 | 24,000.00 | 24,000.00 | 23,650.00 | 23,850.00 | 23,850.00 | -0.63% | 36,008 |
| Apr 8, 2026 | 23,500.00 | 24,050.00 | 23,450.00 | 24,000.00 | 24,000.00 | 4.12% | 78,720 |
| Apr 7, 2026 | 23,300.00 | 23,300.00 | 22,800.00 | 23,050.00 | 23,050.00 | -0.22% | 76,485 |
| Apr 6, 2026 | 23,300.00 | 23,350.00 | 22,900.00 | 23,100.00 | 23,100.00 | -0.43% | 58,566 |
| Apr 3, 2026 | 23,600.00 | 23,750.00 | 23,000.00 | 23,200.00 | 23,200.00 | 0.65% | 94,898 |
| Apr 2, 2026 | 24,200.00 | 24,300.00 | 22,900.00 | 23,050.00 | 23,050.00 | -4.75% | 78,727 |
| Apr 1, 2026 | 23,900.00 | 24,250.00 | 23,800.00 | 24,200.00 | 24,200.00 | 4.76% | 68,619 |
| Mar 31, 2026 | 23,950.00 | 24,000.00 | 22,900.00 | 23,100.00 | 23,100.00 | -4.15% | 123,491 |
| Mar 30, 2026 | 24,150.00 | 24,250.00 | 23,650.00 | 24,100.00 | 24,100.00 | -2.63% | 60,680 |
| Mar 27, 2026 | 24,800.00 | 25,000.00 | 24,150.00 | 24,750.00 | 24,750.00 | -1.39% | 95,391 |
| Mar 26, 2026 | 25,600.00 | 25,900.00 | 25,000.00 | 25,100.00 | 25,100.00 | -7.38% | 160,485 |
| Mar 25, 2026 | 26,500.00 | 27,100.00 | 26,350.00 | 27,100.00 | 25,847.69 | 3.04% | 232,812 |
| Mar 24, 2026 | 27,300.00 | 27,350.00 | 25,950.00 | 26,300.00 | 25,084.66 | -1.50% | 114,598 |
| Mar 23, 2026 | 27,050.00 | 27,050.00 | 26,300.00 | 26,700.00 | 25,466.17 | -2.38% | 100,289 |
| Mar 20, 2026 | 27,100.00 | 27,600.00 | 27,050.00 | 27,350.00 | 26,086.14 | 0.92% | 90,767 |
| Mar 19, 2026 | 26,800.00 | 27,250.00 | 26,500.00 | 27,100.00 | 25,847.69 | 0.18% | 69,128 |
| Mar 18, 2026 | 26,500.00 | 27,150.00 | 26,500.00 | 27,050.00 | 25,800.00 | 2.46% | 87,564 |
| Mar 17, 2026 | 26,500.00 | 26,550.00 | 26,250.00 | 26,400.00 | 25,180.04 | 0.57% | 77,676 |
| Mar 16, 2026 | 26,300.00 | 26,650.00 | 26,000.00 | 26,250.00 | 25,036.97 | -0.19% | 84,818 |
| Mar 13, 2026 | 26,100.00 | 26,400.00 | 25,700.00 | 26,300.00 | 25,084.66 | -0.38% | 66,935 |
| Mar 12, 2026 | 26,350.00 | 26,550.00 | 25,900.00 | 26,400.00 | 25,180.04 | 0.19% | 64,557 |
| Mar 11, 2026 | 25,850.00 | 26,700.00 | 25,850.00 | 26,350.00 | 25,132.35 | 2.73% | 206,948 |
| Mar 10, 2026 | 26,100.00 | 26,300.00 | 25,250.00 | 25,650.00 | 24,464.70 | 2.19% | 121,573 |
| Mar 9, 2026 | 25,250.00 | 25,250.00 | 24,500.00 | 25,100.00 | 23,940.11 | -3.46% | 100,040 |
| Mar 6, 2026 | 25,800.00 | 26,200.00 | 25,350.00 | 26,000.00 | 24,798.52 | - | 69,957 |
| Mar 5, 2026 | 25,250.00 | 26,350.00 | 25,200.00 | 26,000.00 | 24,798.52 | 9.70% | 141,415 |
| Mar 4, 2026 | 25,050.00 | 25,500.00 | 23,400.00 | 23,700.00 | 22,604.81 | -10.23% | 306,681 |
| Mar 3, 2026 | 26,950.00 | 27,400.00 | 26,400.00 | 26,400.00 | 25,180.04 | -5.21% | 154,026 |
| Feb 27, 2026 | 28,400.00 | 28,400.00 | 27,475.00 | 27,850.00 | 26,563.03 | -2.62% | 109,426 |
| Feb 26, 2026 | 27,900.00 | 28,850.00 | 27,550.00 | 28,600.00 | 27,278.37 | 2.51% | 137,174 |
| Feb 25, 2026 | 28,350.00 | 28,400.00 | 27,500.00 | 27,900.00 | 26,610.72 | -1.41% | 104,053 |
| Feb 24, 2026 | 28,000.00 | 28,400.00 | 27,000.00 | 28,300.00 | 26,992.24 | -1.05% | 218,505 |
| Feb 23, 2026 | 30,350.00 | 30,350.00 | 28,350.00 | 28,600.00 | 27,278.37 | -4.03% | 241,227 |
| Feb 20, 2026 | 29,900.00 | 30,550.00 | 28,325.00 | 29,800.00 | 28,422.92 | 4.01% | 291,516 |
| Feb 19, 2026 | 28,500.00 | 28,700.00 | 28,100.00 | 28,650.00 | 27,326.06 | 5.52% | 242,870 |
| Feb 13, 2026 | 29,900.00 | 29,900.00 | 26,650.00 | 27,150.00 | 25,895.38 | 8.17% | 587,852 |
| Feb 12, 2026 | 24,950.00 | 25,300.00 | 24,750.00 | 25,100.00 | 23,940.11 | 1.41% | 124,170 |
| Feb 11, 2026 | 24,400.00 | 24,950.00 | 24,200.00 | 24,750.00 | 23,606.28 | 1.64% | 152,357 |
| Feb 10, 2026 | 23,400.00 | 24,450.00 | 23,200.00 | 24,350.00 | 23,224.77 | 5.18% | 177,273 |
| Feb 9, 2026 | 22,900.00 | 23,400.00 | 22,900.00 | 23,150.00 | 22,080.22 | 1.98% | 119,374 |
| Feb 6, 2026 | 22,800.00 | 22,800.00 | 22,050.00 | 22,700.00 | 21,651.02 | -1.09% | 133,496 |
| Feb 5, 2026 | 23,250.00 | 23,400.00 | 22,900.00 | 22,950.00 | 21,889.46 | -1.71% | 73,970 |
| Feb 4, 2026 | 22,600.00 | 23,350.00 | 22,600.00 | 23,350.00 | 22,270.98 | 1.97% | 85,355 |
| Feb 3, 2026 | 22,400.00 | 22,950.00 | 22,400.00 | 22,900.00 | 21,841.77 | 3.15% | 181,812 |
| Feb 2, 2026 | 22,900.00 | 23,000.00 | 21,950.00 | 22,200.00 | 21,174.12 | -3.48% | 140,882 |