Daishin Securities Co.,Ltd (KRX:003540)
South Korea
· Delayed Price · Currency is KRW 38,600
-300 (-0.77%)
At close: Apr 29, 2026
KRX:003540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38,800.00 | 38,950.00 | 38,500.00 | 38,600.00 | 38,600.00 | -0.77% | 85,371 |
| Apr 28, 2026 | 39,600.00 | 39,850.00 | 38,850.00 | 38,900.00 | 38,900.00 | -1.02% | 114,115 |
| Apr 27, 2026 | 39,200.00 | 40,000.00 | 38,400.00 | 39,300.00 | 39,300.00 | 1.29% | 167,225 |
| Apr 24, 2026 | 38,900.00 | 39,100.00 | 38,600.00 | 38,800.00 | 38,800.00 | -0.51% | 85,654 |
| Apr 23, 2026 | 39,800.00 | 39,800.00 | 38,350.00 | 39,000.00 | 39,000.00 | -0.26% | 99,861 |
| Apr 22, 2026 | 39,000.00 | 39,200.00 | 38,400.00 | 39,100.00 | 39,100.00 | - | 87,435 |
| Apr 21, 2026 | 39,300.00 | 39,300.00 | 38,900.00 | 39,100.00 | 39,100.00 | 0.90% | 79,820 |
| Apr 20, 2026 | 38,700.00 | 39,250.00 | 38,300.00 | 38,750.00 | 38,750.00 | -0.90% | 62,599 |
| Apr 17, 2026 | 39,200.00 | 39,500.00 | 38,850.00 | 39,100.00 | 39,100.00 | -0.26% | 55,523 |
| Apr 16, 2026 | 39,800.00 | 39,950.00 | 38,850.00 | 39,200.00 | 39,200.00 | 0.26% | 99,996 |
| Apr 15, 2026 | 39,000.00 | 39,400.00 | 38,350.00 | 39,100.00 | 39,100.00 | 2.62% | 132,367 |
| Apr 14, 2026 | 38,250.00 | 38,600.00 | 37,900.00 | 38,100.00 | 38,100.00 | 2.28% | 102,599 |
| Apr 13, 2026 | 36,800.00 | 38,300.00 | 36,550.00 | 37,250.00 | 37,250.00 | -0.93% | 66,423 |
| Apr 10, 2026 | 37,600.00 | 37,900.00 | 37,250.00 | 37,600.00 | 37,600.00 | 1.35% | 89,683 |
| Apr 9, 2026 | 37,900.00 | 37,900.00 | 36,700.00 | 37,100.00 | 37,100.00 | -2.75% | 89,189 |
| Apr 8, 2026 | 37,700.00 | 38,350.00 | 37,350.00 | 38,150.00 | 38,150.00 | 5.68% | 127,756 |
| Apr 7, 2026 | 36,300.00 | 36,750.00 | 35,550.00 | 36,100.00 | 36,100.00 | 0.42% | 61,403 |
| Apr 6, 2026 | 35,850.00 | 36,450.00 | 35,500.00 | 35,950.00 | 35,950.00 | -0.42% | 71,027 |
| Apr 3, 2026 | 36,000.00 | 37,000.00 | 35,850.00 | 36,100.00 | 36,100.00 | 2.85% | 46,314 |
| Apr 2, 2026 | 37,800.00 | 38,350.00 | 35,000.00 | 35,100.00 | 35,100.00 | -5.90% | 135,938 |
| Apr 1, 2026 | 36,400.00 | 37,650.00 | 36,400.00 | 37,300.00 | 37,300.00 | 5.82% | 116,902 |
| Mar 31, 2026 | 35,150.00 | 35,900.00 | 34,900.00 | 35,250.00 | 35,250.00 | -2.35% | 109,231 |
| Mar 30, 2026 | 36,400.00 | 36,450.00 | 35,250.00 | 36,100.00 | 36,100.00 | -4.62% | 175,191 |
| Mar 27, 2026 | 37,100.00 | 38,000.00 | 36,600.00 | 37,850.00 | 37,850.00 | -0.92% | 130,487 |
| Mar 26, 2026 | 38,800.00 | 39,350.00 | 38,150.00 | 38,200.00 | 38,200.00 | -4.14% | 111,550 |
| Mar 25, 2026 | 39,550.00 | 40,250.00 | 39,400.00 | 39,850.00 | 38,651.50 | 3.24% | 200,765 |
| Mar 24, 2026 | 39,150.00 | 39,500.00 | 37,800.00 | 38,600.00 | 37,439.10 | 1.31% | 73,528 |
| Mar 23, 2026 | 39,800.00 | 39,800.00 | 38,000.00 | 38,100.00 | 36,954.14 | -5.58% | 126,846 |
| Mar 20, 2026 | 40,000.00 | 40,950.00 | 39,800.00 | 40,350.00 | 39,136.47 | 1.77% | 190,075 |
| Mar 19, 2026 | 39,900.00 | 40,350.00 | 39,400.00 | 39,650.00 | 38,457.52 | -2.58% | 136,272 |
| Mar 18, 2026 | 40,100.00 | 40,700.00 | 40,000.00 | 40,700.00 | 39,475.94 | 2.52% | 124,985 |
| Mar 17, 2026 | 40,400.00 | 40,450.00 | 39,700.00 | 39,700.00 | 38,506.02 | 0.13% | 96,555 |
| Mar 16, 2026 | 39,850.00 | 40,400.00 | 39,200.00 | 39,650.00 | 38,457.52 | -0.50% | 87,858 |
| Mar 13, 2026 | 38,900.00 | 40,150.00 | 38,450.00 | 39,850.00 | 38,651.50 | -0.13% | 111,069 |
| Mar 12, 2026 | 40,150.00 | 40,650.00 | 39,450.00 | 39,900.00 | 38,700.00 | -1.60% | 131,905 |
| Mar 11, 2026 | 40,700.00 | 41,550.00 | 39,750.00 | 40,550.00 | 39,330.45 | 4.11% | 194,429 |
| Mar 10, 2026 | 40,000.00 | 40,100.00 | 38,500.00 | 38,950.00 | 37,778.57 | 3.04% | 151,079 |
| Mar 9, 2026 | 37,100.00 | 38,100.00 | 36,100.00 | 37,800.00 | 36,663.16 | -5.50% | 156,611 |
| Mar 6, 2026 | 39,650.00 | 41,000.00 | 38,150.00 | 40,000.00 | 38,796.99 | 0.25% | 126,566 |
| Mar 5, 2026 | 38,750.00 | 41,300.00 | 38,750.00 | 39,900.00 | 38,700.00 | 10.68% | 246,061 |
| Mar 4, 2026 | 38,700.00 | 40,600.00 | 35,500.00 | 36,050.00 | 34,965.79 | -12.92% | 522,768 |
| Mar 3, 2026 | 42,700.00 | 43,600.00 | 41,400.00 | 41,400.00 | 40,154.89 | -7.69% | 336,044 |
| Feb 27, 2026 | 45,600.00 | 45,750.00 | 44,550.00 | 44,850.00 | 43,501.13 | -3.44% | 278,912 |
| Feb 26, 2026 | 46,000.00 | 48,750.00 | 45,100.00 | 46,450.00 | 45,053.01 | 0.65% | 570,558 |
| Feb 25, 2026 | 47,000.00 | 48,200.00 | 45,300.00 | 46,150.00 | 44,762.03 | -1.49% | 568,470 |
| Feb 24, 2026 | 45,100.00 | 47,050.00 | 43,150.00 | 46,850.00 | 45,440.98 | 0.54% | 742,723 |
| Feb 23, 2026 | 51,300.00 | 51,400.00 | 46,000.00 | 46,600.00 | 45,198.50 | -4.90% | 767,607 |
| Feb 20, 2026 | 49,500.00 | 49,700.00 | 45,750.00 | 49,000.00 | 47,526.32 | 7.93% | 972,893 |
| Feb 19, 2026 | 44,650.00 | 45,600.00 | 43,550.00 | 45,400.00 | 44,034.59 | 9.66% | 1,082,744 |
| Feb 13, 2026 | 43,050.00 | 43,500.00 | 40,450.00 | 41,400.00 | 40,154.89 | 14.68% | 2,290,058 |
| Feb 12, 2026 | 35,600.00 | 36,400.00 | 35,100.00 | 36,100.00 | 35,014.29 | 3.74% | 272,582 |
| Feb 11, 2026 | 35,650.00 | 35,800.00 | 34,500.00 | 34,800.00 | 33,753.38 | -1.97% | 287,401 |
| Feb 10, 2026 | 31,850.00 | 36,250.00 | 31,400.00 | 35,500.00 | 34,432.33 | 13.42% | 697,123 |
| Feb 9, 2026 | 30,850.00 | 31,900.00 | 30,550.00 | 31,300.00 | 30,358.65 | 4.33% | 216,372 |
| Feb 6, 2026 | 29,600.00 | 30,150.00 | 28,850.00 | 30,000.00 | 29,097.74 | -1.96% | 164,219 |
| Feb 5, 2026 | 31,300.00 | 31,550.00 | 30,350.00 | 30,600.00 | 29,679.70 | -3.47% | 218,390 |
| Feb 4, 2026 | 31,700.00 | 31,800.00 | 30,900.00 | 31,700.00 | 30,746.62 | -0.63% | 243,899 |
| Feb 3, 2026 | 30,350.00 | 31,900.00 | 30,150.00 | 31,900.00 | 30,940.60 | 8.32% | 333,178 |
| Feb 2, 2026 | 30,900.00 | 30,900.00 | 29,100.00 | 29,450.00 | 28,564.29 | -5.91% | 228,816 |
| Jan 30, 2026 | 31,150.00 | 31,800.00 | 30,600.00 | 31,300.00 | 30,358.65 | 1.79% | 365,884 |
| Jan 29, 2026 | 29,550.00 | 30,750.00 | 28,600.00 | 30,750.00 | 29,825.19 | 4.95% | 453,897 |
| Jan 28, 2026 | 29,650.00 | 30,000.00 | 29,100.00 | 29,300.00 | 28,418.80 | -1.18% | 311,952 |
| Jan 27, 2026 | 29,050.00 | 29,800.00 | 28,500.00 | 29,650.00 | 28,758.27 | 2.07% | 269,662 |
| Jan 26, 2026 | 29,200.00 | 29,700.00 | 28,700.00 | 29,050.00 | 28,176.32 | -1.19% | 249,101 |
| Jan 23, 2026 | 27,900.00 | 29,900.00 | 27,850.00 | 29,400.00 | 28,515.79 | 6.91% | 644,561 |
| Jan 22, 2026 | 27,650.00 | 28,250.00 | 27,250.00 | 27,500.00 | 26,672.93 | 1.10% | 232,363 |
| Jan 21, 2026 | 27,500.00 | 27,500.00 | 26,950.00 | 27,200.00 | 26,381.95 | -2.16% | 150,711 |
| Jan 20, 2026 | 27,100.00 | 28,150.00 | 26,650.00 | 27,800.00 | 26,963.91 | 3.54% | 256,920 |
| Jan 19, 2026 | 27,050.00 | 27,600.00 | 26,800.00 | 26,850.00 | 26,042.48 | -1.47% | 129,420 |
| Jan 16, 2026 | 27,300.00 | 27,800.00 | 27,000.00 | 27,250.00 | 26,430.45 | 0.55% | 189,385 |
| Jan 15, 2026 | 26,550.00 | 27,800.00 | 26,550.00 | 27,100.00 | 26,284.96 | 2.26% | 235,362 |
| Jan 14, 2026 | 26,150.00 | 26,650.00 | 25,800.00 | 26,500.00 | 25,703.01 | 1.92% | 128,355 |
| Jan 13, 2026 | 26,050.00 | 26,300.00 | 25,750.00 | 26,000.00 | 25,218.05 | 0.78% | 137,575 |
| Jan 12, 2026 | 25,800.00 | 26,200.00 | 25,500.00 | 25,800.00 | 25,024.06 | -0.58% | 191,657 |
| Jan 9, 2026 | 26,250.00 | 26,300.00 | 25,800.00 | 25,950.00 | 25,169.55 | -1.14% | 147,158 |
| Jan 8, 2026 | 26,700.00 | 26,750.00 | 26,100.00 | 26,250.00 | 25,460.53 | -1.32% | 127,404 |
| Jan 7, 2026 | 27,300.00 | 27,600.00 | 26,450.00 | 26,600.00 | 25,800.00 | -2.92% | 162,039 |
| Jan 6, 2026 | 26,700.00 | 27,500.00 | 26,650.00 | 27,400.00 | 26,575.94 | 2.24% | 173,945 |
| Jan 5, 2026 | 26,950.00 | 27,400.00 | 26,500.00 | 26,800.00 | 25,993.98 | -0.92% | 196,538 |
| Jan 2, 2026 | 27,000.00 | 27,100.00 | 26,350.00 | 27,050.00 | 26,236.47 | 0.19% | 154,359 |
| Dec 30, 2025 | 27,350.00 | 27,400.00 | 26,900.00 | 27,000.00 | 26,187.97 | -1.46% | 105,106 |
| Dec 29, 2025 | 27,500.00 | 27,700.00 | 26,750.00 | 27,400.00 | 26,575.94 | -0.54% | 134,771 |
| Dec 26, 2025 | 27,800.00 | 27,950.00 | 27,500.00 | 27,550.00 | 26,721.43 | -0.72% | 136,603 |
| Dec 24, 2025 | 27,600.00 | 27,950.00 | 27,450.00 | 27,750.00 | 26,915.41 | 0.73% | 102,740 |
| Dec 23, 2025 | 27,600.00 | 27,800.00 | 27,450.00 | 27,550.00 | 26,721.43 | 0.36% | 89,985 |
| Dec 22, 2025 | 27,500.00 | 27,800.00 | 27,300.00 | 27,450.00 | 26,624.44 | 0.55% | 104,496 |
| Dec 19, 2025 | 27,300.00 | 27,750.00 | 27,150.00 | 27,300.00 | 26,478.95 | 0.18% | 137,335 |
| Dec 18, 2025 | 26,900.00 | 27,400.00 | 26,750.00 | 27,250.00 | 26,430.45 | 0.18% | 73,673 |
| Dec 17, 2025 | 27,750.00 | 27,750.00 | 26,950.00 | 27,200.00 | 26,381.95 | -0.91% | 96,298 |
| Dec 16, 2025 | 27,450.00 | 27,950.00 | 27,150.00 | 27,450.00 | 26,624.44 | - | 161,074 |
| Dec 15, 2025 | 27,600.00 | 28,100.00 | 27,350.00 | 27,450.00 | 26,624.44 | -3.51% | 170,245 |
| Dec 12, 2025 | 26,750.00 | 28,650.00 | 26,700.00 | 28,450.00 | 27,594.36 | 6.55% | 677,679 |
| Dec 11, 2025 | 26,900.00 | 27,150.00 | 26,500.00 | 26,700.00 | 25,896.99 | -0.37% | 170,298 |
| Dec 10, 2025 | 27,500.00 | 27,600.00 | 26,750.00 | 26,800.00 | 25,993.98 | -2.55% | 170,056 |
| Dec 9, 2025 | 27,800.00 | 27,850.00 | 27,250.00 | 27,500.00 | 26,672.93 | -1.43% | 129,107 |
| Dec 8, 2025 | 28,350.00 | 28,650.00 | 27,600.00 | 27,900.00 | 27,060.90 | -1.41% | 134,025 |
| Dec 5, 2025 | 27,950.00 | 28,350.00 | 27,600.00 | 28,300.00 | 27,448.87 | 1.07% | 96,034 |
| Dec 4, 2025 | 28,250.00 | 28,300.00 | 27,800.00 | 28,000.00 | 27,157.89 | -0.71% | 96,420 |
| Dec 3, 2025 | 27,500.00 | 28,750.00 | 27,400.00 | 28,200.00 | 27,351.88 | 2.55% | 268,671 |
| Dec 2, 2025 | 27,100.00 | 27,700.00 | 26,900.00 | 27,500.00 | 26,672.93 | 1.48% | 156,773 |