Daishin Securities Co.,Ltd (KRX:003545)
South Korea · Delayed Price · Currency is KRW · Preferred Stock18,980
-760 (-3.85%)
Jul 28, 2026, 3:30 PM KST
KRX:003545 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 19,680.00 | 19,690.00 | 18,910.00 | 18,960.00 | 18,960.00 | -3.95% | 164,067 |
| 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% | 72,512 |
| 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% | 85,538 |
| 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% | 47,796 |
| Jul 14, 2026 | 19,970.00 | 20,250.00 | 19,700.00 | 19,840.00 | 19,840.00 | -0.65% | 77,420 |
| 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 |
| Jun 24, 2026 | 19,510.00 | 19,740.00 | 19,360.00 | 19,590.00 | 19,590.00 | 0.77% | 72,089 |
| Jun 23, 2026 | 19,910.00 | 20,050.00 | 19,400.00 | 19,440.00 | 19,440.00 | -2.36% | 104,282 |
| Jun 22, 2026 | 20,050.00 | 20,200.00 | 19,840.00 | 19,910.00 | 19,910.00 | -0.70% | 72,970 |
| Jun 19, 2026 | 20,350.00 | 20,550.00 | 20,000.00 | 20,050.00 | 20,050.00 | -1.47% | 83,669 |
| Jun 18, 2026 | 20,700.00 | 20,750.00 | 20,250.00 | 20,350.00 | 20,350.00 | -2.40% | 69,480 |
| Jun 17, 2026 | 21,100.00 | 21,100.00 | 20,750.00 | 20,850.00 | 20,850.00 | -1.18% | 56,883 |
| Jun 16, 2026 | 20,550.00 | 21,200.00 | 20,550.00 | 21,100.00 | 21,100.00 | 2.43% | 86,432 |
| Jun 15, 2026 | 20,450.00 | 20,800.00 | 20,450.00 | 20,600.00 | 20,600.00 | 1.48% | 64,243 |
| Jun 12, 2026 | 20,300.00 | 20,700.00 | 20,300.00 | 20,300.00 | 20,300.00 | 1.25% | 82,265 |
| Jun 11, 2026 | 19,910.00 | 20,200.00 | 19,760.00 | 20,050.00 | 20,050.00 | 0.25% | 46,930 |
| Jun 10, 2026 | 20,050.00 | 20,150.00 | 19,570.00 | 20,000.00 | 20,000.00 | -0.25% | 65,877 |
| Jun 9, 2026 | 19,570.00 | 20,100.00 | 19,480.00 | 20,050.00 | 20,050.00 | 3.46% | 60,731 |
| Jun 8, 2026 | 19,920.00 | 20,150.00 | 19,370.00 | 19,380.00 | 19,380.00 | -4.77% | 179,923 |
| Jun 5, 2026 | 20,650.00 | 20,800.00 | 20,200.00 | 20,350.00 | 20,350.00 | -0.49% | 84,259 |
| Jun 4, 2026 | 20,350.00 | 20,650.00 | 20,000.00 | 20,450.00 | 20,450.00 | - | 105,074 |
| Jun 2, 2026 | 20,700.00 | 20,700.00 | 20,050.00 | 20,450.00 | 20,450.00 | -1.21% | 150,968 |
| Jun 1, 2026 | 20,800.00 | 20,800.00 | 20,350.00 | 20,700.00 | 20,700.00 | - | 109,421 |
| May 29, 2026 | 20,650.00 | 21,000.00 | 20,400.00 | 20,700.00 | 20,700.00 | -0.24% | 100,867 |
| May 28, 2026 | 21,000.00 | 21,000.00 | 20,450.00 | 20,750.00 | 20,750.00 | -1.19% | 119,573 |
| May 27, 2026 | 21,300.00 | 21,450.00 | 20,800.00 | 21,000.00 | 21,000.00 | -1.18% | 104,066 |
| May 26, 2026 | 21,800.00 | 21,950.00 | 20,900.00 | 21,250.00 | 21,250.00 | -1.85% | 159,301 |
| May 22, 2026 | 21,650.00 | 21,850.00 | 21,550.00 | 21,650.00 | 21,650.00 | - | 62,039 |
| May 21, 2026 | 21,400.00 | 21,800.00 | 21,400.00 | 21,650.00 | 21,650.00 | 2.12% | 50,349 |
| May 20, 2026 | 21,450.00 | 21,550.00 | 20,900.00 | 21,200.00 | 21,200.00 | -1.17% | 62,499 |
| May 19, 2026 | 21,600.00 | 21,800.00 | 21,100.00 | 21,450.00 | 21,450.00 | -0.69% | 64,918 |
| May 18, 2026 | 21,700.00 | 21,950.00 | 21,200.00 | 21,600.00 | 21,600.00 | -1.37% | 101,389 |
| May 15, 2026 | 22,500.00 | 22,750.00 | 21,650.00 | 21,900.00 | 21,900.00 | -1.57% | 130,675 |