Daishin Securities Co.,Ltd (KRX:003547)
South Korea · Delayed Price · Currency is KRW 19,910
-40 (-0.20%)
At close: Nov 24, 2025
KRX:003547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 20,550.00 | 20,550.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.25% | 26,406 |
| Oct 27, 2025 | 20,400.00 | 20,700.00 | 20,275.00 | 20,350.00 | 20,350.00 | - | 32,705 |
| Oct 24, 2025 | 20,100.00 | 20,400.00 | 20,100.00 | 20,350.00 | 20,350.00 | 1.24% | 25,687 |
| Oct 23, 2025 | 20,250.00 | 20,300.00 | 20,050.00 | 20,100.00 | 20,100.00 | -0.99% | 16,828 |
| Oct 22, 2025 | 20,250.00 | 20,350.00 | 20,050.00 | 20,300.00 | 20,300.00 | 0.25% | 27,425 |
| Oct 21, 2025 | 20,500.00 | 20,600.00 | 20,050.00 | 20,250.00 | 20,250.00 | -0.98% | 42,896 |
| Oct 20, 2025 | 19,790.00 | 20,500.00 | 19,710.00 | 20,450.00 | 20,450.00 | 3.44% | 65,179 |
| Oct 17, 2025 | 19,770.00 | 19,840.00 | 19,600.00 | 19,770.00 | 19,770.00 | - | 35,525 |
| Oct 16, 2025 | 19,710.00 | 19,980.00 | 19,530.00 | 19,770.00 | 19,770.00 | 0.76% | 39,536 |
| Oct 15, 2025 | 19,310.00 | 19,700.00 | 19,310.00 | 19,620.00 | 19,620.00 | 1.45% | 46,985 |
| Oct 14, 2025 | 19,430.00 | 19,490.00 | 19,280.00 | 19,340.00 | 19,340.00 | -0.41% | 31,434 |
| Oct 13, 2025 | 19,630.00 | 19,630.00 | 19,190.00 | 19,420.00 | 19,420.00 | -1.17% | 24,977 |
| Oct 10, 2025 | 19,800.00 | 19,800.00 | 19,570.00 | 19,650.00 | 19,650.00 | 0.10% | 36,661 |
| 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% | 19,214 |
| Sep 30, 2025 | 19,570.00 | 19,670.00 | 19,370.00 | 19,470.00 | 19,470.00 | -0.51% | 10,380 |
| 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% | 47,777 |
| Sep 23, 2025 | 19,950.00 | 19,950.00 | 19,700.00 | 19,790.00 | 19,790.00 | -0.15% | 41,455 |
| Sep 22, 2025 | 19,750.00 | 19,890.00 | 19,590.00 | 19,820.00 | 19,820.00 | 0.56% | 53,507 |
| Sep 19, 2025 | 19,750.00 | 19,780.00 | 19,650.00 | 19,710.00 | 19,710.00 | -0.20% | 18,738 |
| Sep 18, 2025 | 19,800.00 | 19,820.00 | 19,710.00 | 19,750.00 | 19,750.00 | 0.10% | 11,944 |
| 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% | 16,608 |
| Sep 15, 2025 | 19,960.00 | 20,200.00 | 19,910.00 | 20,000.00 | 20,000.00 | 0.60% | 54,813 |
| Sep 12, 2025 | 20,050.00 | 20,100.00 | 19,840.00 | 19,880.00 | 19,880.00 | -0.10% | 23,546 |
| Sep 11, 2025 | 19,950.00 | 20,050.00 | 19,630.00 | 19,900.00 | 19,900.00 | -0.50% | 39,409 |