Daishin Securities Co.,Ltd (KRX:003545)
South Korea · Delayed Price · Currency is KRW 20,100
+120 (0.60%)
Oct 2, 2026, 3:30 PM KST
KRX:003545 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 20,100.00 | 20,100.00 | 19,930.00 | 20,100.00 | 20,100.00 | 0.60% | 24,060 |
| Oct 1, 2026 | 20,050.00 | 20,100.00 | 19,950.00 | 19,980.00 | 19,980.00 | - | 25,485 |
| Sep 30, 2026 | 20,300.00 | 20,300.00 | 19,980.00 | 19,980.00 | 19,980.00 | -0.60% | 46,738 |
| Sep 29, 2026 | 20,300.00 | 20,350.00 | 20,050.00 | 20,100.00 | 20,100.00 | -0.50% | 25,525 |
| Sep 28, 2026 | 20,300.00 | 20,350.00 | 20,100.00 | 20,200.00 | 20,200.00 | - | 25,113 |
| Sep 23, 2026 | 20,450.00 | 20,500.00 | 20,175.00 | 20,200.00 | 20,200.00 | -0.98% | 22,085 |
| Sep 22, 2026 | 20,300.00 | 20,450.00 | 20,250.00 | 20,400.00 | 20,400.00 | 0.99% | 15,557 |
| Sep 21, 2026 | 19,950.00 | 20,250.00 | 19,950.00 | 20,200.00 | 20,200.00 | 1.46% | 18,965 |
| Sep 18, 2026 | 20,350.00 | 20,400.00 | 19,910.00 | 19,910.00 | 19,910.00 | -1.68% | 119,081 |
| Sep 17, 2026 | 20,350.00 | 20,350.00 | 20,200.00 | 20,250.00 | 20,250.00 | -0.49% | 28,755 |
| Sep 16, 2026 | 20,300.00 | 20,400.00 | 20,200.00 | 20,350.00 | 20,350.00 | 0.49% | 37,514 |
| 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% | 35,967 |
| Sep 11, 2026 | 20,500.00 | 20,700.00 | 20,450.00 | 20,550.00 | 20,550.00 | - | 31,655 |
| 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% | 32,534 |
| 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 |