Daishin Securities Co.,Ltd (KRX:003545)
South Korea · Delayed Price · Currency is KRW 18,800
-330 (-1.73%)
Oct 23, 2026, 3:30 PM KST
KRX:003545 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19,170.00 | 19,170.00 | 18,710.00 | 18,800.00 | 18,800.00 | -1.73% | 92,331 |
| Oct 22, 2026 | 19,300.00 | 19,420.00 | 19,100.00 | 19,130.00 | 19,130.00 | -0.98% | 89,068 |
| Oct 21, 2026 | 19,290.00 | 19,430.00 | 19,170.00 | 19,320.00 | 19,320.00 | 0.31% | 23,219 |
| Oct 20, 2026 | 19,340.00 | 19,440.00 | 19,110.00 | 19,260.00 | 19,260.00 | -0.47% | 40,011 |
| Oct 19, 2026 | 19,340.00 | 19,400.00 | 19,050.00 | 19,350.00 | 19,350.00 | 0.05% | 31,313 |
| Oct 16, 2026 | 19,040.00 | 19,530.00 | 19,000.00 | 19,340.00 | 19,340.00 | 2.55% | 69,475 |
| Oct 15, 2026 | 19,020.00 | 19,040.00 | 18,680.00 | 18,860.00 | 18,860.00 | -1.41% | 100,447 |
| Oct 14, 2026 | 19,030.00 | 19,470.00 | 19,020.00 | 19,130.00 | 19,130.00 | -1.29% | 40,752 |
| Oct 13, 2026 | 19,340.00 | 19,410.00 | 19,000.00 | 19,380.00 | 19,380.00 | 0.05% | 62,778 |
| Oct 12, 2026 | 19,750.00 | 19,750.00 | 19,340.00 | 19,370.00 | 19,370.00 | -2.17% | 41,545 |
| Oct 8, 2026 | 20,050.00 | 20,050.00 | 19,760.00 | 19,800.00 | 19,800.00 | -0.55% | 45,337 |
| Oct 7, 2026 | 20,150.00 | 20,150.00 | 19,850.00 | 19,910.00 | 19,910.00 | -0.30% | 34,399 |
| Oct 6, 2026 | 20,250.00 | 20,250.00 | 19,950.00 | 19,970.00 | 19,970.00 | -0.65% | 30,384 |
| Oct 2, 2026 | 20,100.00 | 20,100.00 | 19,930.00 | 20,100.00 | 20,100.00 | 0.60% | 24,771 |
| Oct 1, 2026 | 20,050.00 | 20,100.00 | 19,950.00 | 19,980.00 | 19,980.00 | - | 25,643 |
| Sep 30, 2026 | 20,300.00 | 20,300.00 | 19,980.00 | 19,980.00 | 19,980.00 | -0.60% | 51,427 |
| Sep 29, 2026 | 20,300.00 | 20,350.00 | 20,050.00 | 20,100.00 | 20,100.00 | -0.50% | 26,589 |
| Sep 28, 2026 | 20,300.00 | 20,350.00 | 20,100.00 | 20,200.00 | 20,200.00 | - | 26,346 |
| Sep 23, 2026 | 20,450.00 | 20,500.00 | 20,175.00 | 20,200.00 | 20,200.00 | -0.98% | 22,535 |
| Sep 22, 2026 | 20,300.00 | 20,450.00 | 20,250.00 | 20,400.00 | 20,400.00 | 0.99% | 15,635 |
| Sep 21, 2026 | 19,950.00 | 20,250.00 | 19,950.00 | 20,200.00 | 20,200.00 | 1.46% | 19,544 |
| Sep 18, 2026 | 20,350.00 | 20,400.00 | 19,910.00 | 19,910.00 | 19,910.00 | -1.68% | 123,519 |
| Sep 17, 2026 | 20,350.00 | 20,350.00 | 20,200.00 | 20,250.00 | 20,250.00 | -0.49% | 29,348 |
| Sep 16, 2026 | 20,300.00 | 20,400.00 | 20,200.00 | 20,350.00 | 20,350.00 | 0.49% | 63,342 |
| Sep 15, 2026 | 20,500.00 | 20,600.00 | 20,250.00 | 20,250.00 | 20,250.00 | -1.22% | 28,731 |
| Sep 14, 2026 | 20,550.00 | 20,600.00 | 20,300.00 | 20,500.00 | 20,500.00 | -0.24% | 40,463 |
| Sep 11, 2026 | 20,500.00 | 20,700.00 | 20,450.00 | 20,550.00 | 20,550.00 | - | 31,768 |
| Sep 10, 2026 | 20,550.00 | 20,650.00 | 20,400.00 | 20,550.00 | 20,550.00 | -0.24% | 15,084 |
| Sep 9, 2026 | 20,550.00 | 20,700.00 | 20,350.00 | 20,600.00 | 20,600.00 | 0.49% | 21,700 |
| Sep 8, 2026 | 20,600.00 | 20,700.00 | 20,450.00 | 20,500.00 | 20,500.00 | - | 28,387 |
| Sep 7, 2026 | 20,350.00 | 20,550.00 | 20,200.00 | 20,500.00 | 20,500.00 | 0.74% | 18,479 |
| Sep 4, 2026 | 20,450.00 | 20,500.00 | 20,250.00 | 20,350.00 | 20,350.00 | -0.25% | 32,535 |
| 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% | 50,985 |
| Aug 28, 2026 | 20,200.00 | 20,350.00 | 20,100.00 | 20,350.00 | 20,350.00 | 0.99% | 14,890 |
| 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% | 31,467 |
| Aug 24, 2026 | 20,350.00 | 20,400.00 | 20,050.00 | 20,050.00 | 20,050.00 | -0.99% | 23,737 |
| 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% | 57,830 |
| Aug 11, 2026 | 20,000.00 | 20,300.00 | 20,000.00 | 20,050.00 | 20,050.00 | 0.25% | 19,137 |
| Aug 10, 2026 | 20,050.00 | 20,100.00 | 19,850.00 | 20,000.00 | 20,000.00 | 0.20% | 28,294 |