Daishin Securities Co.,Ltd (KRX:003547)
South Korea · Delayed Price · Currency is KRW · Preferred Stock19,590
-120 (-0.61%)
Jun 2, 2026, 3:30 PM KST
KRX:003547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 41,762 |
| 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% | 21,040 |
| May 19, 2026 | 20,700.00 | 21,000.00 | 20,400.00 | 20,500.00 | 20,500.00 | -1.44% | 17,373 |
| May 18, 2026 | 21,050.00 | 21,450.00 | 20,250.00 | 20,800.00 | 20,800.00 | -0.95% | 30,024 |
| May 15, 2026 | 21,700.00 | 21,750.00 | 20,800.00 | 21,000.00 | 21,000.00 | -1.41% | 38,869 |
| May 14, 2026 | 21,150.00 | 21,400.00 | 20,950.00 | 21,300.00 | 21,300.00 | 0.47% | 139,858 |
| May 13, 2026 | 21,900.00 | 21,900.00 | 21,100.00 | 21,200.00 | 21,200.00 | -3.20% | 96,509 |
| May 12, 2026 | 22,400.00 | 22,500.00 | 21,150.00 | 21,900.00 | 21,900.00 | -2.23% | 61,987 |
| May 11, 2026 | 22,800.00 | 23,100.00 | 22,375.00 | 22,400.00 | 22,400.00 | -0.44% | 55,120 |
| May 8, 2026 | 22,650.00 | 22,650.00 | 22,250.00 | 22,500.00 | 22,500.00 | -0.88% | 24,541 |
| May 7, 2026 | 23,400.00 | 23,400.00 | 22,700.00 | 22,700.00 | 22,700.00 | -2.99% | 34,990 |
| May 6, 2026 | 23,200.00 | 23,600.00 | 23,000.00 | 23,400.00 | 23,400.00 | 2.41% | 26,380 |
| May 4, 2026 | 22,650.00 | 23,100.00 | 22,100.00 | 22,850.00 | 22,850.00 | 1.56% | 45,792 |
| Apr 30, 2026 | 23,000.00 | 23,050.00 | 22,100.00 | 22,500.00 | 22,500.00 | -1.53% | 36,729 |
| Apr 29, 2026 | 23,150.00 | 23,200.00 | 22,800.00 | 22,850.00 | 22,850.00 | -0.87% | 32,722 |
| Apr 28, 2026 | 23,300.00 | 23,300.00 | 23,000.00 | 23,050.00 | 23,050.00 | -0.65% | 12,031 |
| Apr 27, 2026 | 23,350.00 | 23,400.00 | 22,850.00 | 23,200.00 | 23,200.00 | 0.22% | 36,903 |
| Apr 24, 2026 | 23,550.00 | 23,550.00 | 23,000.00 | 23,150.00 | 23,150.00 | -0.86% | 36,982 |
| Apr 23, 2026 | 23,600.00 | 23,800.00 | 23,150.00 | 23,350.00 | 23,350.00 | -1.06% | 39,935 |
| Apr 22, 2026 | 23,750.00 | 23,750.00 | 23,250.00 | 23,600.00 | 23,600.00 | -0.21% | 42,994 |
| Apr 21, 2026 | 23,500.00 | 23,700.00 | 23,350.00 | 23,650.00 | 23,650.00 | 0.85% | 46,563 |
| Apr 20, 2026 | 23,550.00 | 23,850.00 | 23,400.00 | 23,450.00 | 23,450.00 | -0.64% | 84,324 |
| Apr 17, 2026 | 24,100.00 | 24,100.00 | 23,550.00 | 23,600.00 | 23,600.00 | -1.26% | 19,153 |
| Apr 16, 2026 | 23,850.00 | 24,100.00 | 23,700.00 | 23,900.00 | 23,900.00 | 0.63% | 16,219 |
| Apr 15, 2026 | 23,600.00 | 23,850.00 | 23,400.00 | 23,750.00 | 23,750.00 | 2.15% | 22,033 |
| 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% | 15,389 |
| 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% | 7,831 |
| 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% | 25,691 |
| 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 | -1.39% | 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 |