Daishin Securities Co.,Ltd (KRX:003545)
South Korea · Delayed Price · Currency is KRW 17,800
+110 (0.62%)
Nov 13, 2026, 3:30 PM KST
KRX:003545 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 17,730.00 | 18,050.00 | 17,730.00 | 17,800.00 | 17,800.00 | 0.62% | 32,443 |
| Nov 12, 2026 | 17,650.00 | 17,830.00 | 17,600.00 | 17,690.00 | 17,690.00 | - | 38,360 |
| Nov 11, 2026 | 17,630.00 | 18,200.00 | 17,580.00 | 17,690.00 | 17,690.00 | -0.11% | 80,352 |
| Nov 10, 2026 | 17,820.00 | 18,000.00 | 17,630.00 | 17,710.00 | 17,710.00 | -0.17% | 117,384 |
| Nov 9, 2026 | 17,850.00 | 18,150.00 | 17,730.00 | 17,740.00 | 17,740.00 | -1.06% | 106,238 |
| Nov 6, 2026 | 18,140.00 | 18,320.00 | 17,610.00 | 17,930.00 | 17,930.00 | -3.13% | 148,590 |
| Nov 5, 2026 | 18,450.00 | 18,620.00 | 18,400.00 | 18,510.00 | 18,510.00 | 0.71% | 33,997 |
| Nov 4, 2026 | 18,410.00 | 18,520.00 | 18,160.00 | 18,380.00 | 18,380.00 | -0.05% | 93,219 |
| Nov 3, 2026 | 18,400.00 | 18,400.00 | 18,300.00 | 18,390.00 | 18,390.00 | -0.05% | 24,706 |
| Nov 2, 2026 | 18,350.00 | 18,710.00 | 18,350.00 | 18,400.00 | 18,400.00 | -1.29% | 88,732 |
| Oct 30, 2026 | 18,900.00 | 18,900.00 | 18,420.00 | 18,640.00 | 18,640.00 | -1.43% | 97,670 |
| Oct 29, 2026 | 18,850.00 | 18,980.00 | 18,580.00 | 18,910.00 | 18,910.00 | 0.53% | 38,656 |
| Oct 28, 2026 | 18,750.00 | 19,550.00 | 18,510.00 | 18,810.00 | 18,810.00 | 0.43% | 43,520 |
| Oct 27, 2026 | 18,650.00 | 18,800.00 | 18,610.00 | 18,730.00 | 18,730.00 | 0.54% | 50,318 |
| Oct 26, 2026 | 18,800.00 | 18,870.00 | 18,430.00 | 18,630.00 | 18,630.00 | -0.90% | 73,464 |
| Oct 23, 2026 | 19,170.00 | 19,170.00 | 18,710.00 | 18,800.00 | 18,800.00 | -1.73% | 79,729 |
| 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 |