Daishin Securities Co.,Ltd (KRX:003547)
South Korea · Delayed Price · Currency is KRW 19,940
-110 (-0.55%)
At close: Jan 9, 2026
KRX:003547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 20,100.00 | 20,100.00 | 19,900.00 | 19,940.00 | 19,940.00 | -0.55% | 27,622 |
| Jan 8, 2026 | 20,000.00 | 20,100.00 | 19,960.00 | 20,050.00 | 20,050.00 | -0.25% | 23,608 |
| Jan 7, 2026 | 20,200.00 | 20,200.00 | 19,990.00 | 20,100.00 | 20,100.00 | -0.74% | 20,099 |
| Jan 6, 2026 | 19,970.00 | 20,250.00 | 19,950.00 | 20,250.00 | 20,250.00 | 1.40% | 19,745 |
| Jan 5, 2026 | 20,050.00 | 20,150.00 | 19,900.00 | 19,970.00 | 19,970.00 | -0.40% | 62,270 |
| Jan 2, 2026 | 20,200.00 | 20,350.00 | 19,910.00 | 20,050.00 | 20,050.00 | -0.99% | 45,545 |
| Dec 30, 2025 | 20,450.00 | 20,450.00 | 20,200.00 | 20,250.00 | 20,250.00 | -0.98% | 7,593 |
| Dec 29, 2025 | 20,450.00 | 20,450.00 | 20,250.00 | 20,450.00 | 20,450.00 | -0.24% | 11,123 |
| Dec 26, 2025 | 20,400.00 | 20,650.00 | 20,400.00 | 20,500.00 | 20,500.00 | - | 31,699 |
| Dec 24, 2025 | 20,400.00 | 20,500.00 | 20,150.00 | 20,500.00 | 20,500.00 | 0.49% | 18,761 |
| Dec 23, 2025 | 20,250.00 | 20,400.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.99% | 23,370 |
| Dec 22, 2025 | 20,200.00 | 20,250.00 | 20,100.00 | 20,200.00 | 20,200.00 | - | 15,994 |
| Dec 19, 2025 | 20,100.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | 0.50% | 14,663 |
| Dec 18, 2025 | 20,050.00 | 20,175.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.25% | 14,735 |
| Dec 17, 2025 | 20,050.00 | 20,300.00 | 20,000.00 | 20,150.00 | 20,150.00 | 0.50% | 49,066 |
| Dec 16, 2025 | 20,200.00 | 20,200.00 | 20,000.00 | 20,050.00 | 20,050.00 | -0.50% | 28,948 |
| Dec 15, 2025 | 20,300.00 | 20,300.00 | 20,000.00 | 20,150.00 | 20,150.00 | -0.98% | 24,872 |
| Dec 12, 2025 | 20,100.00 | 20,350.00 | 20,000.00 | 20,350.00 | 20,350.00 | 1.75% | 26,110 |
| Dec 11, 2025 | 20,150.00 | 20,150.00 | 19,950.00 | 20,000.00 | 20,000.00 | 0.05% | 19,307 |
| Dec 10, 2025 | 20,350.00 | 20,350.00 | 19,950.00 | 19,990.00 | 19,990.00 | -1.53% | 27,008 |
| Dec 9, 2025 | 20,300.00 | 20,400.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.73% | 8,465 |
| Dec 8, 2025 | 20,450.00 | 20,600.00 | 20,250.00 | 20,450.00 | 20,450.00 | - | 17,762 |
| Dec 5, 2025 | 20,200.00 | 20,500.00 | 20,150.00 | 20,450.00 | 20,450.00 | 0.74% | 20,917 |
| Dec 4, 2025 | 20,200.00 | 20,300.00 | 20,100.00 | 20,300.00 | 20,300.00 | 0.25% | 14,766 |
| Dec 3, 2025 | 20,050.00 | 20,300.00 | 19,990.00 | 20,250.00 | 20,250.00 | 1.00% | 39,162 |
| Dec 2, 2025 | 19,660.00 | 20,100.00 | 19,660.00 | 20,050.00 | 20,050.00 | 1.98% | 37,338 |
| Dec 1, 2025 | 19,850.00 | 19,850.00 | 19,590.00 | 19,660.00 | 19,660.00 | -0.56% | 26,843 |
| Nov 28, 2025 | 19,850.00 | 19,850.00 | 19,660.00 | 19,770.00 | 19,770.00 | 0.15% | 15,695 |
| Nov 27, 2025 | 19,810.00 | 19,850.00 | 19,680.00 | 19,740.00 | 19,740.00 | -0.20% | 28,342 |
| Nov 26, 2025 | 19,800.00 | 19,840.00 | 19,630.00 | 19,780.00 | 19,780.00 | 0.41% | 54,048 |
| Nov 25, 2025 | 19,920.00 | 20,000.00 | 19,640.00 | 19,700.00 | 19,700.00 | -1.05% | 49,667 |
| Nov 24, 2025 | 19,970.00 | 20,100.00 | 19,820.00 | 19,910.00 | 19,910.00 | -0.20% | 30,228 |
| Nov 21, 2025 | 20,000.00 | 20,050.00 | 19,810.00 | 19,950.00 | 19,950.00 | -0.99% | 26,412 |
| Nov 20, 2025 | 20,200.00 | 20,300.00 | 20,100.00 | 20,150.00 | 20,150.00 | - | 16,419 |
| Nov 19, 2025 | 19,940.00 | 20,200.00 | 19,800.00 | 20,150.00 | 20,150.00 | 1.05% | 37,633 |
| Nov 18, 2025 | 20,450.00 | 20,450.00 | 19,890.00 | 19,940.00 | 19,940.00 | -2.25% | 40,774 |
| Nov 17, 2025 | 20,450.00 | 20,500.00 | 20,100.00 | 20,400.00 | 20,400.00 | 0.25% | 34,300 |
| Nov 14, 2025 | 20,700.00 | 20,800.00 | 20,300.00 | 20,350.00 | 20,350.00 | -2.86% | 33,526 |
| Nov 13, 2025 | 21,050.00 | 21,100.00 | 20,650.00 | 20,950.00 | 20,950.00 | -0.48% | 19,308 |
| Nov 12, 2025 | 20,450.00 | 21,100.00 | 20,350.00 | 21,050.00 | 21,050.00 | 2.93% | 46,084 |
| Nov 11, 2025 | 20,600.00 | 20,700.00 | 20,350.00 | 20,450.00 | 20,450.00 | -0.49% | 24,533 |
| Nov 10, 2025 | 19,990.00 | 20,650.00 | 19,990.00 | 20,550.00 | 20,550.00 | 2.80% | 54,184 |
| Nov 7, 2025 | 20,150.00 | 20,200.00 | 19,790.00 | 19,990.00 | 19,990.00 | -0.79% | 32,657 |
| Nov 6, 2025 | 19,780.00 | 20,350.00 | 19,680.00 | 20,150.00 | 20,150.00 | 1.87% | 36,951 |
| Nov 5, 2025 | 20,000.00 | 20,000.00 | 19,440.00 | 19,780.00 | 19,780.00 | -1.10% | 54,144 |
| Nov 4, 2025 | 20,300.00 | 20,300.00 | 19,930.00 | 20,000.00 | 20,000.00 | -0.99% | 45,505 |
| Nov 3, 2025 | 20,350.00 | 20,650.00 | 20,150.00 | 20,200.00 | 20,200.00 | -0.74% | 57,657 |
| Oct 31, 2025 | 20,400.00 | 20,700.00 | 20,250.00 | 20,350.00 | 20,350.00 | -0.25% | 28,803 |
| Oct 30, 2025 | 20,600.00 | 20,850.00 | 20,350.00 | 20,400.00 | 20,400.00 | -0.97% | 30,314 |
| Oct 29, 2025 | 20,300.00 | 20,600.00 | 20,150.00 | 20,600.00 | 20,600.00 | 1.48% | 52,713 |