Daishin Securities Co.,Ltd (KRX:003545)
South Korea · Delayed Price · Currency is KRW · Preferred Stock20,450
-250 (-1.21%)
Jun 2, 2026, 3:30 PM KST
KRX:003545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 109,272 |
| May 29, 2026 | 20,650.00 | 21,000.00 | 20,400.00 | 20,700.00 | 20,700.00 | -0.24% | 100,851 |
| May 28, 2026 | 21,000.00 | 21,000.00 | 20,450.00 | 20,750.00 | 20,750.00 | -1.19% | 119,562 |
| 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% | 62,489 |
| 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% | 101,387 |
| May 15, 2026 | 22,500.00 | 22,750.00 | 21,650.00 | 21,900.00 | 21,900.00 | -1.57% | 130,675 |
| May 14, 2026 | 22,100.00 | 22,250.00 | 21,850.00 | 22,250.00 | 22,250.00 | 0.91% | 132,106 |
| May 13, 2026 | 22,750.00 | 22,750.00 | 21,950.00 | 22,050.00 | 22,050.00 | -3.29% | 224,009 |
| May 12, 2026 | 23,500.00 | 23,600.00 | 22,500.00 | 22,800.00 | 22,800.00 | -2.98% | 140,438 |
| May 11, 2026 | 24,050.00 | 24,150.00 | 23,450.00 | 23,500.00 | 23,500.00 | 0.21% | 138,184 |
| May 8, 2026 | 23,750.00 | 23,850.00 | 23,350.00 | 23,450.00 | 23,450.00 | -1.26% | 116,449 |
| May 7, 2026 | 24,400.00 | 24,400.00 | 23,575.00 | 23,750.00 | 23,750.00 | -2.66% | 115,997 |
| May 6, 2026 | 24,400.00 | 24,650.00 | 24,000.00 | 24,400.00 | 24,400.00 | 1.88% | 188,661 |
| May 4, 2026 | 23,750.00 | 24,350.00 | 23,525.00 | 23,950.00 | 23,950.00 | 1.05% | 145,500 |
| Apr 30, 2026 | 23,800.00 | 23,950.00 | 23,150.00 | 23,700.00 | 23,700.00 | -0.84% | 180,488 |
| Apr 29, 2026 | 24,100.00 | 24,150.00 | 23,750.00 | 23,900.00 | 23,900.00 | -0.62% | 65,471 |
| Apr 28, 2026 | 24,200.00 | 24,300.00 | 24,000.00 | 24,050.00 | 24,050.00 | -0.62% | 68,336 |
| Apr 27, 2026 | 24,150.00 | 24,450.00 | 23,900.00 | 24,200.00 | 24,200.00 | 0.21% | 90,155 |
| Apr 24, 2026 | 24,400.00 | 24,450.00 | 24,050.00 | 24,150.00 | 24,150.00 | -0.82% | 64,042 |
| Apr 23, 2026 | 24,600.00 | 24,800.00 | 24,000.00 | 24,350.00 | 24,350.00 | -1.02% | 87,893 |
| Apr 22, 2026 | 24,750.00 | 24,800.00 | 24,400.00 | 24,600.00 | 24,600.00 | -0.81% | 69,199 |
| Apr 21, 2026 | 24,750.00 | 25,000.00 | 24,700.00 | 24,800.00 | 24,800.00 | 0.40% | 73,013 |
| Apr 20, 2026 | 24,900.00 | 24,950.00 | 24,500.00 | 24,700.00 | 24,700.00 | -0.60% | 70,364 |
| Apr 17, 2026 | 25,100.00 | 25,150.00 | 24,600.00 | 24,850.00 | 24,850.00 | -1.00% | 60,301 |
| Apr 16, 2026 | 25,000.00 | 25,225.00 | 24,950.00 | 25,100.00 | 25,100.00 | 0.80% | 42,124 |
| Apr 15, 2026 | 24,800.00 | 25,100.00 | 24,650.00 | 24,900.00 | 24,900.00 | 1.43% | 76,077 |
| 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% | 56,593 |
| Apr 9, 2026 | 24,000.00 | 24,000.00 | 23,650.00 | 23,850.00 | 23,850.00 | -0.63% | 36,023 |
| Apr 8, 2026 | 23,500.00 | 24,050.00 | 23,450.00 | 24,000.00 | 24,000.00 | 4.12% | 78,861 |
| 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 | -2.89% | 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 |