Daishin Securities Co.,Ltd (KRX:003547)
South Korea · Delayed Price · Currency is KRW · Preferred Stock18,410
-740 (-3.86%)
Jul 28, 2026, 3:30 PM KST
KRX:003547 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 19,050.00 | 19,150.00 | 18,390.00 | 18,400.00 | - | -3.92% | 31,994 |
| 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 |
| Jun 24, 2026 | 18,700.00 | 19,300.00 | 18,700.00 | 19,180.00 | 19,180.00 | 2.57% | 15,815 |
| Jun 23, 2026 | 19,490.00 | 19,490.00 | 18,700.00 | 18,700.00 | 18,700.00 | -2.91% | 38,343 |
| Jun 22, 2026 | 19,600.00 | 19,600.00 | 19,150.00 | 19,260.00 | 19,260.00 | -1.73% | 15,652 |
| Jun 19, 2026 | 19,850.00 | 19,850.00 | 19,240.00 | 19,600.00 | 19,600.00 | -1.26% | 22,835 |
| Jun 18, 2026 | 20,050.00 | 20,100.00 | 19,720.00 | 19,850.00 | 19,850.00 | -1.49% | 14,667 |
| Jun 17, 2026 | 20,500.00 | 20,500.00 | 20,100.00 | 20,150.00 | 20,150.00 | -1.23% | 21,921 |
| Jun 16, 2026 | 20,050.00 | 20,750.00 | 19,860.00 | 20,400.00 | 20,400.00 | 2.31% | 38,573 |
| Jun 15, 2026 | 20,100.00 | 20,450.00 | 19,800.00 | 19,940.00 | 19,940.00 | 0.86% | 16,078 |
| Jun 12, 2026 | 19,650.00 | 20,100.00 | 19,510.00 | 19,770.00 | 19,770.00 | 2.12% | 21,090 |
| Jun 11, 2026 | 19,330.00 | 19,500.00 | 19,030.00 | 19,360.00 | 19,360.00 | 0.10% | 11,930 |
| Jun 10, 2026 | 19,340.00 | 19,480.00 | 18,990.00 | 19,340.00 | 19,340.00 | - | 17,333 |
| Jun 9, 2026 | 18,670.00 | 19,550.00 | 18,670.00 | 19,340.00 | 19,340.00 | 2.17% | 28,104 |
| Jun 8, 2026 | 19,250.00 | 19,250.00 | 18,730.00 | 18,930.00 | 18,930.00 | -2.97% | 35,594 |
| Jun 5, 2026 | 19,980.00 | 19,980.00 | 19,290.00 | 19,510.00 | 19,510.00 | -0.26% | 27,399 |
| Jun 4, 2026 | 19,590.00 | 19,970.00 | 19,500.00 | 19,560.00 | 19,560.00 | -0.15% | 23,387 |
| Jun 2, 2026 | 19,680.00 | 19,700.00 | 19,370.00 | 19,590.00 | 19,590.00 | -0.61% | 43,535 |
| Jun 1, 2026 | 19,890.00 | 20,100.00 | 19,660.00 | 19,710.00 | 19,710.00 | -1.35% | 42,275 |
| May 29, 2026 | 19,860.00 | 20,100.00 | 19,590.00 | 19,980.00 | 19,980.00 | 0.60% | 26,567 |
| May 28, 2026 | 20,150.00 | 20,300.00 | 19,550.00 | 19,860.00 | 19,860.00 | -1.44% | 62,830 |
| May 27, 2026 | 20,350.00 | 20,650.00 | 20,100.00 | 20,150.00 | 20,150.00 | -1.23% | 21,485 |
| May 26, 2026 | 21,050.00 | 21,300.00 | 20,300.00 | 20,400.00 | 20,400.00 | -1.92% | 28,659 |
| May 22, 2026 | 20,800.00 | 21,000.00 | 20,700.00 | 20,800.00 | 20,800.00 | 0.48% | 17,929 |
| May 21, 2026 | 20,550.00 | 21,000.00 | 20,350.00 | 20,700.00 | 20,700.00 | 1.97% | 36,810 |
| May 20, 2026 | 20,500.00 | 20,700.00 | 20,100.00 | 20,300.00 | 20,300.00 | -0.98% | 21,041 |
| May 19, 2026 | 20,700.00 | 21,000.00 | 20,400.00 | 20,500.00 | 20,500.00 | -1.44% | 17,376 |
| May 18, 2026 | 21,050.00 | 21,450.00 | 20,250.00 | 20,800.00 | 20,800.00 | -0.95% | 30,328 |
| May 15, 2026 | 21,700.00 | 21,750.00 | 20,800.00 | 21,000.00 | 21,000.00 | -1.41% | 38,869 |