Daishin Securities Co.,Ltd (KRX:003547)
South Korea · Delayed Price · Currency is KRW · Preferred Stock23,800
+50 (0.21%)
Apr 16, 2026, 1:38 PM KST
KRX:003547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 23,600.00 | 23,800.00 | 23,400.00 | 23,700.00 | - | 1.94% | 14,461 |
| Apr 14, 2026 | 23,100.00 | 23,400.00 | 22,900.00 | 23,250.00 | 23,250.00 | 2.20% | 19,386 |
| Apr 13, 2026 | 23,100.00 | 23,300.00 | 22,650.00 | 22,750.00 | 22,750.00 | -1.73% | 15,269 |
| Apr 10, 2026 | 22,900.00 | 23,250.00 | 22,700.00 | 23,150.00 | 23,150.00 | 2.21% | 10,771 |
| Apr 9, 2026 | 22,850.00 | 22,900.00 | 22,450.00 | 22,650.00 | 22,650.00 | -0.88% | 7,780 |
| Apr 8, 2026 | 22,400.00 | 22,900.00 | 22,400.00 | 22,850.00 | 22,850.00 | 3.39% | 20,330 |
| Apr 7, 2026 | 22,300.00 | 22,300.00 | 21,900.00 | 22,100.00 | 22,100.00 | 0.23% | 15,043 |
| Apr 6, 2026 | 22,350.00 | 22,350.00 | 21,900.00 | 22,050.00 | 22,050.00 | -0.45% | 18,522 |
| Apr 3, 2026 | 22,100.00 | 22,650.00 | 22,000.00 | 22,150.00 | 22,150.00 | 1.37% | 14,752 |
| Apr 2, 2026 | 22,700.00 | 23,250.00 | 21,650.00 | 21,850.00 | 21,850.00 | -4.59% | 55,384 |
| Apr 1, 2026 | 22,550.00 | 23,050.00 | 22,400.00 | 22,900.00 | 22,900.00 | 4.33% | 20,621 |
| Mar 31, 2026 | 22,850.00 | 22,850.00 | 21,950.00 | 21,950.00 | 21,950.00 | -3.94% | 25,564 |
| Mar 30, 2026 | 23,550.00 | 23,550.00 | 22,500.00 | 22,850.00 | 22,850.00 | -3.59% | 20,807 |
| Mar 27, 2026 | 23,650.00 | 24,000.00 | 23,150.00 | 23,700.00 | 23,700.00 | -1.86% | 34,590 |
| Mar 26, 2026 | 24,500.00 | 24,600.00 | 24,050.00 | 24,150.00 | 24,150.00 | -6.03% | 30,693 |
| Mar 25, 2026 | 25,400.00 | 25,750.00 | 25,050.00 | 25,700.00 | 24,490.59 | 2.59% | 66,826 |
| Mar 24, 2026 | 25,900.00 | 25,900.00 | 24,850.00 | 25,050.00 | 23,871.18 | -1.57% | 44,970 |
| Mar 23, 2026 | 26,100.00 | 26,100.00 | 25,200.00 | 25,450.00 | 24,252.35 | -3.05% | 35,662 |
| Mar 20, 2026 | 25,950.00 | 26,250.00 | 25,800.00 | 26,250.00 | 25,014.71 | 1.74% | 22,026 |
| Mar 19, 2026 | 25,500.00 | 25,900.00 | 25,500.00 | 25,800.00 | 24,585.88 | -0.39% | 12,154 |
| Mar 18, 2026 | 25,450.00 | 25,950.00 | 25,400.00 | 25,900.00 | 24,681.18 | 2.78% | 30,044 |
| Mar 17, 2026 | 25,100.00 | 25,450.00 | 25,050.00 | 25,200.00 | 24,014.12 | 1.20% | 21,341 |
| Mar 16, 2026 | 24,800.00 | 25,300.00 | 24,750.00 | 24,900.00 | 23,728.24 | -0.40% | 14,044 |
| Mar 13, 2026 | 25,000.00 | 25,300.00 | 24,650.00 | 25,000.00 | 23,823.53 | -1.38% | 24,001 |
| Mar 12, 2026 | 25,200.00 | 25,550.00 | 24,500.00 | 25,350.00 | 24,157.06 | 0.60% | 18,207 |
| Mar 11, 2026 | 24,700.00 | 25,650.00 | 24,700.00 | 25,200.00 | 24,014.12 | 3.28% | 40,450 |
| Mar 10, 2026 | 25,150.00 | 25,150.00 | 24,100.00 | 24,400.00 | 23,251.76 | 0.83% | 32,373 |
| Mar 9, 2026 | 24,000.00 | 24,500.00 | 23,600.00 | 24,200.00 | 23,061.18 | -3.20% | 30,914 |
| Mar 6, 2026 | 24,850.00 | 25,150.00 | 24,000.00 | 25,000.00 | 23,823.53 | 0.20% | 27,957 |
| Mar 5, 2026 | 24,350.00 | 25,500.00 | 23,600.00 | 24,950.00 | 23,775.88 | 11.14% | 60,490 |
| Mar 4, 2026 | 24,200.00 | 24,900.00 | 22,000.00 | 22,450.00 | 21,393.53 | -11.79% | 96,870 |
| Mar 3, 2026 | 26,400.00 | 26,400.00 | 25,450.00 | 25,450.00 | 24,252.35 | -4.86% | 49,059 |
| Feb 27, 2026 | 27,000.00 | 27,100.00 | 26,350.00 | 26,750.00 | 25,491.18 | -2.37% | 32,418 |
| Feb 26, 2026 | 27,350.00 | 27,450.00 | 26,350.00 | 27,400.00 | 26,110.59 | 1.67% | 56,520 |
| Feb 25, 2026 | 27,150.00 | 27,350.00 | 26,550.00 | 26,950.00 | 25,681.76 | -0.74% | 45,318 |
| Feb 24, 2026 | 27,000.00 | 27,500.00 | 25,850.00 | 27,150.00 | 25,872.35 | -1.27% | 80,729 |
| Feb 23, 2026 | 29,700.00 | 29,750.00 | 26,750.00 | 27,500.00 | 26,205.88 | -4.84% | 88,152 |
| Feb 20, 2026 | 28,350.00 | 29,250.00 | 27,450.00 | 28,900.00 | 27,540.00 | 5.28% | 115,957 |
| Feb 19, 2026 | 27,300.00 | 27,450.00 | 26,550.00 | 27,450.00 | 26,158.24 | 5.37% | 61,791 |
| Feb 13, 2026 | 27,950.00 | 27,950.00 | 25,750.00 | 26,050.00 | 24,824.12 | 7.87% | 168,230 |
| Feb 12, 2026 | 23,650.00 | 24,250.00 | 23,650.00 | 24,150.00 | 23,013.53 | 2.33% | 50,373 |
| Feb 11, 2026 | 23,500.00 | 23,750.00 | 23,350.00 | 23,600.00 | 22,489.41 | 0.85% | 51,971 |
| Feb 10, 2026 | 22,400.00 | 23,400.00 | 22,350.00 | 23,400.00 | 22,298.82 | 4.70% | 59,885 |
| Feb 9, 2026 | 21,900.00 | 22,750.00 | 21,900.00 | 22,350.00 | 21,298.24 | 2.52% | 35,269 |
| Feb 6, 2026 | 21,750.00 | 21,900.00 | 21,050.00 | 21,800.00 | 20,774.12 | -0.68% | 21,965 |
| Feb 5, 2026 | 22,300.00 | 22,750.00 | 20,900.00 | 21,950.00 | 20,917.06 | -2.01% | 34,071 |
| Feb 4, 2026 | 21,600.00 | 22,400.00 | 21,500.00 | 22,400.00 | 21,345.88 | 2.28% | 28,739 |
| Feb 3, 2026 | 21,550.00 | 21,900.00 | 21,550.00 | 21,900.00 | 20,869.41 | 3.30% | 39,760 |
| Feb 2, 2026 | 22,000.00 | 22,000.00 | 21,050.00 | 21,200.00 | 20,202.35 | -3.20% | 51,047 |
| Jan 30, 2026 | 21,550.00 | 22,250.00 | 21,450.00 | 21,900.00 | 20,869.41 | 1.86% | 57,323 |