Skip to main content
Daishin Securities Co.,Ltd (KRX:003540)
South Korea flag South Korea · Delayed Price · Currency is KRW
37,800
-2,200 (-5.50%)
Mar 9, 2026, 3:30 PM KST

KRX:003540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202637,100.0038,100.0036,100.0037,800.0037,800.00-5.50%156,611
Mar 6, 202639,650.0041,000.0038,150.0040,000.0040,000.000.25%126,562
Mar 5, 202638,750.0041,300.0038,750.0039,900.0039,900.0010.68%246,056
Mar 4, 202638,700.0040,600.0035,500.0036,050.0036,050.00-12.92%522,763
Mar 3, 202642,700.0043,600.0041,400.0041,400.0041,400.00-7.69%336,044
Feb 27, 202645,600.0045,750.0044,550.0044,850.0044,850.00-3.44%278,909
Feb 26, 202646,000.0048,750.0045,100.0046,450.0046,450.000.65%570,558
Feb 25, 202647,000.0048,200.0045,300.0046,150.0046,150.00-1.49%567,404
Feb 24, 202645,100.0047,050.0043,150.0046,850.0046,850.000.54%742,674
Feb 23, 202651,300.0051,400.0046,000.0046,600.0046,600.00-4.90%767,607
Feb 20, 202649,500.0049,700.0045,750.0049,000.0049,000.007.93%972,893
Feb 19, 202644,650.0045,600.0043,550.0045,400.0045,400.009.66%1,082,529
Feb 13, 202643,050.0043,500.0040,450.0041,400.0041,400.0014.68%2,290,058
Feb 12, 202635,600.0036,400.0035,100.0036,100.0036,100.003.74%271,782
Feb 11, 202635,650.0035,800.0034,500.0034,800.0034,800.00-1.97%287,401
Feb 10, 202631,850.0036,250.0031,400.0035,500.0035,500.0013.42%697,123
Feb 9, 202630,850.0031,900.0030,550.0031,300.0031,300.004.33%216,336
Feb 6, 202629,600.0030,150.0028,850.0030,000.0030,000.00-1.96%164,219
Feb 5, 202631,300.0031,550.0030,350.0030,600.0030,600.00-3.47%218,390
Feb 4, 202631,700.0031,800.0030,900.0031,700.0031,700.00-0.63%243,898
Feb 3, 202630,350.0031,900.0030,150.0031,900.0031,900.008.32%333,139
Feb 2, 202630,900.0030,900.0029,100.0029,450.0029,450.00-5.91%228,816
Jan 30, 202631,150.0031,800.0030,600.0031,300.0031,300.001.79%365,884
Jan 29, 202629,550.0030,750.0028,600.0030,750.0030,750.004.95%453,844
Jan 28, 202629,650.0030,000.0029,100.0029,300.0029,300.00-1.18%311,952
Jan 27, 202629,050.0029,800.0028,500.0029,650.0029,650.002.07%269,662
Jan 26, 202629,200.0029,700.0028,700.0029,050.0029,050.00-1.19%248,993
Jan 23, 202627,900.0029,900.0027,850.0029,400.0029,400.006.91%644,561
Jan 22, 202627,650.0028,250.0027,250.0027,500.0027,500.001.10%232,363
Jan 21, 202627,500.0027,500.0026,950.0027,200.0027,200.00-2.16%150,711
Jan 20, 202627,100.0028,150.0026,650.0027,800.0027,800.003.54%256,920
Jan 19, 202627,050.0027,600.0026,800.0026,850.0026,850.00-1.47%129,420
Jan 16, 202627,300.0027,800.0027,000.0027,250.0027,250.000.55%189,385
Jan 15, 202626,550.0027,800.0026,550.0027,100.0027,100.002.26%235,362
Jan 14, 202626,150.0026,650.0025,800.0026,500.0026,500.001.92%128,176
Jan 13, 202626,050.0026,300.0025,750.0026,000.0026,000.000.78%137,526
Jan 12, 202625,800.0026,200.0025,500.0025,800.0025,800.00-0.58%191,657
Jan 9, 202626,250.0026,300.0025,800.0025,950.0025,950.00-1.14%147,158
Jan 8, 202626,700.0026,750.0026,100.0026,250.0026,250.00-1.32%127,404
Jan 7, 202627,300.0027,600.0026,450.0026,600.0026,600.00-2.92%162,039
Jan 6, 202626,700.0027,500.0026,650.0027,400.0027,400.002.24%173,945
Jan 5, 202626,950.0027,400.0026,500.0026,800.0026,800.00-0.92%196,485
Jan 2, 202627,000.0027,100.0026,350.0027,050.0027,050.000.19%154,359
Dec 30, 202527,350.0027,400.0026,900.0027,000.0027,000.00-1.46%105,062
Dec 29, 202527,500.0027,700.0026,750.0027,400.0027,400.00-0.54%134,771
Dec 26, 202527,800.0027,950.0027,500.0027,550.0027,550.00-0.72%136,229
Dec 24, 202527,600.0027,950.0027,450.0027,750.0027,750.000.73%102,653
Dec 23, 202527,600.0027,800.0027,450.0027,550.0027,550.000.36%89,865
Dec 22, 202527,500.0027,800.0027,300.0027,450.0027,450.000.55%104,281
Dec 19, 202527,300.0027,750.0027,150.0027,300.0027,300.000.18%137,335
Dec 18, 202526,900.0027,400.0026,750.0027,250.0027,250.000.18%73,537
Dec 17, 202527,750.0027,750.0026,950.0027,200.0027,200.00-0.91%96,278
Dec 16, 202527,450.0027,950.0027,150.0027,450.0027,450.00-160,972
Dec 15, 202527,600.0028,100.0027,350.0027,450.0027,450.00-3.51%170,245
Dec 12, 202526,750.0028,650.0026,700.0028,450.0028,450.006.55%676,992
Dec 11, 202526,900.0027,150.0026,500.0026,700.0026,700.00-0.37%169,877
Dec 10, 202527,500.0027,600.0026,750.0026,800.0026,800.00-2.55%170,056
Dec 9, 202527,800.0027,850.0027,250.0027,500.0027,500.00-1.43%129,107
Dec 8, 202528,350.0028,650.0027,600.0027,900.0027,900.00-1.41%133,974
Dec 5, 202527,950.0028,350.0027,600.0028,300.0028,300.001.07%95,822
Dec 4, 202528,250.0028,300.0027,800.0028,000.0028,000.00-0.71%96,420
Dec 3, 202527,500.0028,750.0027,400.0028,200.0028,200.002.55%268,420
Dec 2, 202527,100.0027,700.0026,900.0027,500.0027,500.001.48%156,773
Dec 1, 202527,250.0027,600.0026,800.0027,100.0027,100.00-107,012
Nov 28, 202527,150.0027,200.0026,800.0027,100.0027,100.000.18%117,742
Nov 27, 202526,700.0027,200.0026,600.0027,050.0027,050.001.50%138,437
Nov 26, 202526,300.0026,700.0026,000.0026,650.0026,650.002.11%157,017
Nov 25, 202526,800.0026,900.0025,900.0026,100.0026,100.00-1.51%179,774
Nov 24, 202527,150.0027,200.0026,400.0026,500.0026,500.00-2.21%267,311
Nov 21, 202526,850.0027,250.0026,600.0027,100.0027,100.00-1.63%213,065
Nov 20, 202527,600.0028,050.0027,250.0027,550.0027,550.001.47%214,287
Nov 19, 202527,600.0027,750.0026,600.0027,150.0027,150.00-0.91%222,942
Nov 18, 202528,650.0028,800.0027,300.0027,400.0027,400.00-5.84%344,103
Nov 17, 202529,100.0029,450.0028,200.0029,100.0029,100.000.69%354,656
Nov 14, 202529,050.0029,900.0028,750.0028,900.0028,900.00-3.51%347,013
Nov 13, 202529,950.0030,100.0029,300.0029,950.0029,950.00-0.66%299,698
Nov 12, 202528,350.0030,300.0028,150.0030,150.0030,150.006.91%763,374
Nov 11, 202528,900.0029,250.0028,000.0028,200.0028,200.00-2.08%297,054
Nov 10, 202528,050.0029,050.0028,050.0028,800.0028,800.003.60%339,626
Nov 7, 202528,450.0028,500.0027,150.0027,800.0027,800.00-2.63%254,810
Nov 6, 202528,200.0028,900.0027,300.0028,550.0028,550.002.70%265,258
Nov 5, 202528,050.0028,050.0026,950.0027,800.0027,800.00-1.77%293,448
Nov 4, 202529,850.0029,850.0028,000.0028,300.0028,300.00-5.35%475,375
Nov 3, 202529,150.0030,400.0028,800.0029,900.0029,900.002.75%400,769
Oct 31, 202528,850.0029,550.0028,450.0029,100.0029,100.000.87%274,116
Oct 30, 202528,950.0029,750.0028,550.0028,850.0028,850.000.35%391,933
Oct 29, 202528,850.0028,900.0028,000.0028,750.0028,750.001.05%182,604
Oct 28, 202528,700.0029,050.0028,150.0028,450.0028,450.00-1.22%206,077
Oct 27, 202529,500.0029,800.0028,550.0028,800.0028,800.00-0.52%438,585
Oct 24, 202528,450.0029,500.0028,350.0028,950.0028,950.002.48%486,089
Oct 23, 202528,000.0028,250.0027,350.0028,250.0028,250.000.18%175,044
Oct 22, 202528,000.0028,250.0027,400.0028,200.0028,200.000.71%230,955
Oct 21, 202528,700.0028,950.0027,950.0028,000.0028,000.00-2.10%391,916
Oct 20, 202526,950.0028,600.0026,600.0028,600.0028,600.007.12%490,736
Oct 17, 202527,200.0027,300.0026,300.0026,700.0026,700.00-2.38%820,772
Oct 16, 202526,700.0028,000.0026,700.0027,350.0027,350.002.82%302,260
Oct 15, 202526,150.0026,750.0026,150.0026,600.0026,600.001.14%156,052
Oct 14, 202526,750.0026,800.0025,950.0026,300.0026,300.00-1.68%137,003
Oct 13, 202526,500.0026,750.0025,750.0026,750.0026,750.00-0.37%144,325
Oct 10, 202526,750.0026,900.0026,300.0026,850.0026,850.000.75%166,253