Daishin Securities Co.,Ltd (KRX:003547)
South Korea · Delayed Price · Currency is KRW 19,440
-30 (-0.15%)
At close: Oct 1, 2025
KRX:003547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 19,360.00 | 19,710.00 | 19,360.00 | 19,630.00 | 19,630.00 | 0.98% | 56,853 |
| Oct 1, 2025 | 19,480.00 | 19,520.00 | 19,340.00 | 19,440.00 | 19,440.00 | -0.15% | 19,303 |
| Sep 30, 2025 | 19,570.00 | 19,670.00 | 19,370.00 | 19,470.00 | 19,470.00 | -0.51% | 10,567 |
| Sep 29, 2025 | 19,260.00 | 19,680.00 | 19,260.00 | 19,570.00 | 19,570.00 | 1.66% | 20,908 |
| Sep 26, 2025 | 19,490.00 | 19,520.00 | 19,250.00 | 19,250.00 | 19,250.00 | -1.23% | 67,870 |
| Sep 25, 2025 | 19,690.00 | 19,690.00 | 19,470.00 | 19,490.00 | 19,490.00 | -0.66% | 17,436 |
| Sep 24, 2025 | 19,770.00 | 19,800.00 | 19,480.00 | 19,620.00 | 19,620.00 | -0.86% | 48,840 |
| Sep 23, 2025 | 19,950.00 | 19,950.00 | 19,700.00 | 19,790.00 | 19,790.00 | -0.15% | 41,480 |
| Sep 22, 2025 | 19,750.00 | 19,890.00 | 19,590.00 | 19,820.00 | 19,820.00 | 0.56% | 53,905 |
| Sep 19, 2025 | 19,750.00 | 19,780.00 | 19,650.00 | 19,710.00 | 19,710.00 | -0.20% | 21,017 |
| Sep 18, 2025 | 19,800.00 | 19,820.00 | 19,710.00 | 19,750.00 | 19,750.00 | 0.10% | 12,142 |
| Sep 17, 2025 | 19,910.00 | 19,910.00 | 19,700.00 | 19,730.00 | 19,730.00 | -0.85% | 23,192 |
| Sep 16, 2025 | 20,050.00 | 20,100.00 | 19,860.00 | 19,900.00 | 19,900.00 | -0.50% | 16,638 |
| Sep 15, 2025 | 19,960.00 | 20,200.00 | 19,910.00 | 20,000.00 | 20,000.00 | 0.60% | 58,159 |
| Sep 12, 2025 | 20,050.00 | 20,100.00 | 19,840.00 | 19,880.00 | 19,880.00 | -0.10% | 24,547 |
| Sep 11, 2025 | 19,950.00 | 20,050.00 | 19,630.00 | 19,900.00 | 19,900.00 | -0.50% | 39,409 |
| Sep 10, 2025 | 19,990.00 | 20,100.00 | 19,870.00 | 20,000.00 | 20,000.00 | 0.70% | 23,330 |
| Sep 9, 2025 | 19,500.00 | 19,880.00 | 19,480.00 | 19,860.00 | 19,860.00 | 2.00% | 38,974 |
| Sep 8, 2025 | 19,480.00 | 19,550.00 | 19,250.00 | 19,470.00 | 19,470.00 | 0.36% | 33,088 |
| Sep 5, 2025 | 19,520.00 | 19,560.00 | 19,400.00 | 19,400.00 | 19,400.00 | -0.67% | 25,921 |
| Sep 4, 2025 | 19,580.00 | 19,610.00 | 19,440.00 | 19,530.00 | 19,530.00 | -0.26% | 21,349 |
| Sep 3, 2025 | 19,620.00 | 19,640.00 | 19,520.00 | 19,580.00 | 19,580.00 | -0.05% | 20,830 |
| Sep 2, 2025 | 19,670.00 | 19,680.00 | 19,460.00 | 19,590.00 | 19,590.00 | -0.05% | 19,309 |
| Sep 1, 2025 | 19,740.00 | 19,740.00 | 19,500.00 | 19,600.00 | 19,600.00 | -0.15% | 22,559 |
| Aug 29, 2025 | 19,760.00 | 19,760.00 | 19,560.00 | 19,630.00 | 19,630.00 | 0.05% | 15,542 |
| Aug 28, 2025 | 19,230.00 | 19,680.00 | 19,150.00 | 19,620.00 | 19,620.00 | 2.03% | 39,050 |
| Aug 27, 2025 | 19,390.00 | 19,390.00 | 19,140.00 | 19,230.00 | 19,230.00 | -0.31% | 44,551 |
| Aug 26, 2025 | 19,420.00 | 19,430.00 | 19,260.00 | 19,290.00 | 19,290.00 | -0.57% | 20,978 |
| Aug 25, 2025 | 19,100.00 | 19,440.00 | 19,100.00 | 19,400.00 | 19,400.00 | 1.89% | 39,469 |
| Aug 22, 2025 | 19,000.00 | 19,100.00 | 18,950.00 | 19,040.00 | 19,040.00 | 0.21% | 15,131 |
| Aug 21, 2025 | 18,860.00 | 19,020.00 | 18,780.00 | 19,000.00 | 19,000.00 | 1.23% | 16,745 |
| Aug 20, 2025 | 18,770.00 | 18,770.00 | 18,400.00 | 18,770.00 | 18,770.00 | -0.21% | 60,871 |
| Aug 19, 2025 | 19,170.00 | 19,170.00 | 18,710.00 | 18,810.00 | 18,810.00 | -0.42% | 22,063 |
| Aug 18, 2025 | 19,190.00 | 19,190.00 | 18,850.00 | 18,890.00 | 18,890.00 | -1.56% | 26,766 |
| Aug 14, 2025 | 19,100.00 | 19,270.00 | 19,100.00 | 19,190.00 | 19,190.00 | 0.05% | 8,495 |
| Aug 13, 2025 | 19,170.00 | 19,270.00 | 19,040.00 | 19,180.00 | 19,180.00 | 0.21% | 24,023 |
| Aug 12, 2025 | 18,980.00 | 19,450.00 | 18,900.00 | 19,140.00 | 19,140.00 | 1.11% | 39,539 |
| Aug 11, 2025 | 19,010.00 | 19,190.00 | 18,740.00 | 18,930.00 | 18,930.00 | 0.85% | 45,323 |
| Aug 8, 2025 | 18,860.00 | 18,920.00 | 18,720.00 | 18,770.00 | 18,770.00 | -0.48% | 34,624 |
| Aug 7, 2025 | 18,930.00 | 18,940.00 | 18,820.00 | 18,860.00 | 18,860.00 | 0.32% | 25,904 |
| Aug 6, 2025 | 18,800.00 | 18,830.00 | 18,650.00 | 18,800.00 | 18,800.00 | - | 17,773 |
| Aug 5, 2025 | 18,250.00 | 18,810.00 | 18,250.00 | 18,800.00 | 18,800.00 | 3.41% | 40,663 |
| Aug 4, 2025 | 17,720.00 | 18,180.00 | 17,700.00 | 18,180.00 | 18,180.00 | 2.60% | 43,441 |
| Aug 1, 2025 | 18,470.00 | 18,470.00 | 17,680.00 | 17,720.00 | 17,720.00 | -4.37% | 120,417 |
| Jul 31, 2025 | 18,570.00 | 18,700.00 | 18,520.00 | 18,530.00 | 18,530.00 | -0.22% | 72,637 |
| Jul 30, 2025 | 18,640.00 | 18,740.00 | 18,440.00 | 18,570.00 | 18,570.00 | -0.11% | 59,845 |
| Jul 29, 2025 | 18,500.00 | 18,640.00 | 18,160.00 | 18,590.00 | 18,590.00 | 0.98% | 28,803 |
| Jul 28, 2025 | 19,050.00 | 19,050.00 | 18,360.00 | 18,410.00 | 18,410.00 | -3.16% | 66,760 |
| Jul 25, 2025 | 18,750.00 | 19,060.00 | 18,750.00 | 19,010.00 | 19,010.00 | 0.80% | 29,450 |
| Jul 24, 2025 | 19,100.00 | 19,330.00 | 18,650.00 | 18,860.00 | 18,860.00 | -1.05% | 50,685 |