Daishin Securities Co.,Ltd (KRX:003547)
South Korea · Delayed Price · Currency is KRW · Preferred Stock19,520
+20 (0.10%)
Sep 4, 2026, 3:30 PM KST
KRX:003547 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 19,500.00 | 19,660.00 | 19,410.00 | 19,520.00 | 19,520.00 | 0.10% | 10,686 |
| Sep 3, 2026 | 19,590.00 | 19,600.00 | 19,230.00 | 19,500.00 | 19,500.00 | - | 9,402 |
| Sep 2, 2026 | 19,750.00 | 19,810.00 | 19,460.00 | 19,500.00 | 19,500.00 | -1.32% | 7,183 |
| Sep 1, 2026 | 19,500.00 | 19,810.00 | 19,500.00 | 19,760.00 | 19,760.00 | 0.25% | 5,722 |
| Aug 31, 2026 | 19,450.00 | 19,850.00 | 19,340.00 | 19,710.00 | 19,710.00 | 0.97% | 4,979 |
| Aug 28, 2026 | 19,420.00 | 19,590.00 | 19,360.00 | 19,520.00 | 19,520.00 | 0.51% | 3,609 |
| Aug 27, 2026 | 19,710.00 | 19,810.00 | 19,360.00 | 19,420.00 | 19,420.00 | -1.42% | 16,247 |
| Aug 26, 2026 | 19,710.00 | 19,840.00 | 19,460.00 | 19,700.00 | 19,700.00 | -0.05% | 6,013 |
| Aug 25, 2026 | 19,510.00 | 19,740.00 | 19,300.00 | 19,710.00 | 19,710.00 | 1.03% | 7,174 |
| Aug 24, 2026 | 19,610.00 | 19,790.00 | 19,440.00 | 19,510.00 | 19,510.00 | -0.81% | 7,019 |
| Aug 21, 2026 | 19,660.00 | 19,730.00 | 19,400.00 | 19,670.00 | 19,670.00 | -0.05% | 6,826 |
| Aug 20, 2026 | 19,550.00 | 19,760.00 | 19,540.00 | 19,680.00 | 19,680.00 | 0.72% | 6,832 |
| Aug 19, 2026 | 19,880.00 | 19,880.00 | 19,460.00 | 19,540.00 | 19,540.00 | -1.91% | 6,654 |
| Aug 18, 2026 | 20,050.00 | 20,125.00 | 19,720.00 | 19,920.00 | 19,920.00 | -0.65% | 14,799 |
| Aug 14, 2026 | 19,670.00 | 20,050.00 | 19,660.00 | 20,050.00 | 20,050.00 | 1.98% | 17,034 |
| Aug 13, 2026 | 19,780.00 | 20,000.00 | 19,530.00 | 19,660.00 | 19,660.00 | -0.46% | 10,883 |
| Aug 12, 2026 | 19,730.00 | 19,870.00 | 19,500.00 | 19,750.00 | 19,750.00 | 2.86% | 39,412 |
| Aug 11, 2026 | 19,140.00 | 19,270.00 | 19,140.00 | 19,200.00 | 19,200.00 | 0.16% | 9,620 |
| Aug 10, 2026 | 19,130.00 | 19,240.00 | 19,040.00 | 19,170.00 | 19,170.00 | 0.16% | 5,441 |
| Aug 7, 2026 | 19,230.00 | 19,240.00 | 18,990.00 | 19,140.00 | 19,140.00 | -0.05% | 12,027 |
| Aug 6, 2026 | 19,300.00 | 19,370.00 | 19,100.00 | 19,150.00 | 19,150.00 | -0.78% | 15,574 |
| Aug 5, 2026 | 19,200.00 | 19,380.00 | 19,130.00 | 19,300.00 | 19,300.00 | 1.58% | 16,596 |
| Aug 4, 2026 | 18,700.00 | 19,070.00 | 18,700.00 | 19,000.00 | 19,000.00 | 0.74% | 8,080 |
| Aug 3, 2026 | 18,990.00 | 19,000.00 | 18,690.00 | 18,860.00 | 18,860.00 | -0.16% | 12,168 |
| Jul 31, 2026 | 18,450.00 | 18,950.00 | 18,410.00 | 18,890.00 | 18,890.00 | 3.22% | 15,928 |
| Jul 30, 2026 | 17,920.00 | 18,580.00 | 17,920.00 | 18,300.00 | 18,300.00 | 1.10% | 8,838 |
| Jul 29, 2026 | 18,360.00 | 18,580.00 | 17,620.00 | 18,100.00 | 18,100.00 | -1.68% | 41,969 |
| Jul 28, 2026 | 19,050.00 | 19,150.00 | 18,390.00 | 18,410.00 | 18,410.00 | -3.86% | 32,736 |
| Jul 27, 2026 | 19,200.00 | 19,370.00 | 19,100.00 | 19,150.00 | 19,150.00 | -0.26% | 10,066 |
| Jul 24, 2026 | 19,450.00 | 19,450.00 | 19,080.00 | 19,200.00 | 19,200.00 | -1.08% | 11,459 |
| Jul 23, 2026 | 19,410.00 | 19,410.00 | 19,070.00 | 19,410.00 | 19,410.00 | 0.73% | 2,407 |
| Jul 22, 2026 | 19,200.00 | 19,340.00 | 18,980.00 | 19,270.00 | 19,270.00 | 1.47% | 11,686 |
| Jul 21, 2026 | 18,920.00 | 19,170.00 | 18,750.00 | 18,990.00 | 18,990.00 | 0.48% | 7,474 |
| Jul 20, 2026 | 19,070.00 | 19,300.00 | 18,760.00 | 18,900.00 | 18,900.00 | -2.22% | 18,613 |
| Jul 16, 2026 | 19,310.00 | 19,500.00 | 19,100.00 | 19,330.00 | 19,330.00 | - | 10,065 |
| Jul 15, 2026 | 19,590.00 | 19,720.00 | 19,030.00 | 19,330.00 | 19,330.00 | 0.05% | 54,756 |
| Jul 14, 2026 | 19,310.00 | 19,700.00 | 19,000.00 | 19,320.00 | 19,320.00 | -0.41% | 46,172 |
| Jul 13, 2026 | 19,790.00 | 20,100.00 | 19,050.00 | 19,400.00 | 19,400.00 | -1.97% | 26,239 |
| Jul 10, 2026 | 19,480.00 | 19,820.00 | 19,450.00 | 19,790.00 | 19,790.00 | 3.40% | 9,076 |
| Jul 9, 2026 | 19,500.00 | 19,500.00 | 19,000.00 | 19,140.00 | 19,140.00 | -0.73% | 16,406 |
| Jul 8, 2026 | 19,680.00 | 19,880.00 | 19,130.00 | 19,280.00 | 19,280.00 | -2.03% | 12,531 |
| Jul 7, 2026 | 19,960.00 | 19,960.00 | 19,060.00 | 19,680.00 | 19,680.00 | -1.40% | 16,085 |
| Jul 6, 2026 | 19,950.00 | 20,300.00 | 19,820.00 | 19,960.00 | 19,960.00 | 0.20% | 18,241 |
| Jul 3, 2026 | 19,020.00 | 19,930.00 | 19,020.00 | 19,920.00 | 19,920.00 | 3.91% | 16,323 |
| Jul 2, 2026 | 19,200.00 | 19,460.00 | 18,920.00 | 19,170.00 | 19,170.00 | -0.78% | 7,102 |
| Jul 1, 2026 | 19,290.00 | 19,550.00 | 19,100.00 | 19,320.00 | 19,320.00 | 0.73% | 18,264 |
| Jun 30, 2026 | 19,300.00 | 19,450.00 | 19,110.00 | 19,180.00 | 19,180.00 | -0.62% | 6,121 |
| Jun 29, 2026 | 18,840.00 | 19,310.00 | 18,790.00 | 19,300.00 | 19,300.00 | 2.44% | 24,447 |
| Jun 26, 2026 | 19,240.00 | 19,240.00 | 18,640.00 | 18,840.00 | 18,840.00 | -2.08% | 42,285 |
| Jun 25, 2026 | 19,180.00 | 19,560.00 | 19,170.00 | 19,240.00 | 19,240.00 | 0.31% | 20,485 |