Daishin Securities Co.,Ltd (KRX:003547)
South Korea · Delayed Price · Currency is KRW 18,230
-20 (-0.11%)
Oct 23, 2026, 3:30 PM KST
KRX:003547 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18,240.00 | 18,250.00 | 17,960.00 | 18,230.00 | 18,230.00 | -0.11% | 14,440 |
| Oct 22, 2026 | 18,510.00 | 18,510.00 | 18,240.00 | 18,250.00 | 18,250.00 | -0.38% | 12,655 |
| Oct 21, 2026 | 18,540.00 | 18,540.00 | 18,300.00 | 18,320.00 | 18,320.00 | - | 6,167 |
| Oct 20, 2026 | 18,790.00 | 18,790.00 | 18,300.00 | 18,320.00 | 18,320.00 | -1.35% | 8,088 |
| Oct 19, 2026 | 18,520.00 | 18,580.00 | 18,280.00 | 18,570.00 | 18,570.00 | 0.27% | 10,470 |
| Oct 16, 2026 | 18,260.00 | 18,610.00 | 17,980.00 | 18,520.00 | 18,520.00 | 2.66% | 15,796 |
| Oct 15, 2026 | 18,000.00 | 18,500.00 | 17,870.00 | 18,040.00 | 18,040.00 | -1.74% | 37,494 |
| Oct 14, 2026 | 18,830.00 | 18,830.00 | 18,250.00 | 18,360.00 | 18,360.00 | -1.02% | 13,003 |
| Oct 13, 2026 | 18,310.00 | 18,590.00 | 18,120.00 | 18,550.00 | 18,550.00 | -0.22% | 10,082 |
| Oct 12, 2026 | 19,000.00 | 19,210.00 | 18,020.00 | 18,590.00 | 18,590.00 | -1.59% | 31,424 |
| Oct 8, 2026 | 19,060.00 | 19,340.00 | 18,860.00 | 18,890.00 | 18,890.00 | -1.51% | 18,803 |
| Oct 7, 2026 | 19,250.00 | 19,250.00 | 19,130.00 | 19,180.00 | 19,180.00 | -0.36% | 5,754 |
| Oct 6, 2026 | 19,130.00 | 19,310.00 | 19,130.00 | 19,250.00 | 19,250.00 | 0.16% | 5,359 |
| Oct 2, 2026 | 19,340.00 | 19,340.00 | 19,170.00 | 19,220.00 | 19,220.00 | 0.10% | 1,363 |
| Oct 1, 2026 | 19,370.00 | 19,370.00 | 19,130.00 | 19,200.00 | 19,200.00 | -0.21% | 8,038 |
| Sep 30, 2026 | 19,590.00 | 19,600.00 | 19,240.00 | 19,240.00 | 19,240.00 | -0.52% | 16,028 |
| Sep 29, 2026 | 19,570.00 | 19,730.00 | 19,310.00 | 19,340.00 | 19,340.00 | -0.05% | 9,616 |
| Sep 28, 2026 | 19,460.00 | 19,480.00 | 19,280.00 | 19,350.00 | 19,350.00 | -0.05% | 25,702 |
| Sep 23, 2026 | 19,620.00 | 19,620.00 | 19,340.00 | 19,360.00 | 19,360.00 | -0.77% | 21,666 |
| Sep 22, 2026 | 19,640.00 | 19,770.00 | 19,500.00 | 19,510.00 | 19,510.00 | -0.10% | 4,302 |
| Sep 21, 2026 | 19,480.00 | 19,550.00 | 19,360.00 | 19,530.00 | 19,530.00 | 0.51% | 11,696 |
| Sep 18, 2026 | 19,690.00 | 19,690.00 | 19,420.00 | 19,430.00 | 19,430.00 | -0.51% | 11,973 |
| Sep 17, 2026 | 19,680.00 | 19,680.00 | 19,470.00 | 19,530.00 | 19,530.00 | -0.10% | 5,185 |
| Sep 16, 2026 | 19,700.00 | 19,700.00 | 19,450.00 | 19,550.00 | 19,550.00 | - | 6,686 |
| Sep 15, 2026 | 19,600.00 | 19,840.00 | 19,510.00 | 19,550.00 | 19,550.00 | -0.66% | 5,353 |
| Sep 14, 2026 | 19,750.00 | 19,750.00 | 19,560.00 | 19,680.00 | 19,680.00 | -0.10% | 6,303 |
| Sep 11, 2026 | 19,630.00 | 19,720.00 | 19,510.00 | 19,700.00 | 19,700.00 | 0.05% | 13,455 |
| Sep 10, 2026 | 19,600.00 | 19,690.00 | 19,500.00 | 19,690.00 | 19,690.00 | 0.36% | 8,924 |
| Sep 9, 2026 | 19,600.00 | 19,700.00 | 19,560.00 | 19,620.00 | 19,620.00 | 0.10% | 7,174 |
| Sep 8, 2026 | 19,840.00 | 19,840.00 | 19,540.00 | 19,600.00 | 19,600.00 | -0.61% | 20,626 |
| Sep 7, 2026 | 19,500.00 | 19,720.00 | 19,410.00 | 19,720.00 | 19,720.00 | 1.02% | 7,138 |
| 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% | 16,289 |
| 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% | 7,175 |
| 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% | 6,835 |
| 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% | 9,858 |
| Aug 10, 2026 | 19,130.00 | 19,240.00 | 19,040.00 | 19,170.00 | 19,170.00 | 0.16% | 5,443 |