Daishin Securities Co.,Ltd (KRX:003545)
South Korea
· Delayed Price · Currency is KRW 21,300
+200 (0.95%)
Dec 5, 2025, 3:30 PM KST
KRX:003545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,100.00 | 21,350.00 | 21,050.00 | 21,300.00 | 21,300.00 | 0.95% | 28,666 |
| Dec 4, 2025 | 21,050.00 | 21,150.00 | 20,900.00 | 21,100.00 | 21,100.00 | 0.24% | 34,838 |
| Dec 3, 2025 | 21,000.00 | 21,350.00 | 20,850.00 | 21,050.00 | 21,050.00 | 0.24% | 63,281 |
| Dec 2, 2025 | 20,600.00 | 21,000.00 | 20,600.00 | 21,000.00 | 21,000.00 | 1.69% | 69,151 |
| Dec 1, 2025 | 20,700.00 | 20,750.00 | 20,450.00 | 20,650.00 | 20,650.00 | -0.24% | 74,132 |
| Nov 28, 2025 | 20,600.00 | 20,700.00 | 20,400.00 | 20,700.00 | 20,700.00 | 0.49% | 24,242 |
| Nov 27, 2025 | 20,650.00 | 20,650.00 | 20,200.00 | 20,600.00 | 20,600.00 | -0.24% | 54,257 |
| Nov 26, 2025 | 20,700.00 | 20,700.00 | 20,300.00 | 20,650.00 | 20,650.00 | 0.49% | 184,052 |
| Nov 25, 2025 | 20,900.00 | 20,900.00 | 20,350.00 | 20,550.00 | 20,550.00 | -0.72% | 86,237 |
| Nov 24, 2025 | 21,250.00 | 21,250.00 | 20,600.00 | 20,700.00 | 20,700.00 | -1.43% | 154,216 |
| Nov 21, 2025 | 20,900.00 | 21,000.00 | 20,700.00 | 21,000.00 | 21,000.00 | -0.47% | 71,481 |
| Nov 20, 2025 | 21,050.00 | 21,350.00 | 21,000.00 | 21,100.00 | 21,100.00 | 0.72% | 71,524 |
| Nov 19, 2025 | 21,150.00 | 21,300.00 | 20,750.00 | 20,950.00 | 20,950.00 | -0.71% | 74,204 |
| Nov 18, 2025 | 21,250.00 | 21,550.00 | 20,900.00 | 21,100.00 | 21,100.00 | -1.86% | 86,924 |
| Nov 17, 2025 | 22,050.00 | 22,050.00 | 21,200.00 | 21,500.00 | 21,500.00 | 0.23% | 74,836 |
| Nov 14, 2025 | 21,850.00 | 21,950.00 | 21,350.00 | 21,450.00 | 21,450.00 | -2.94% | 110,537 |
| Nov 13, 2025 | 22,100.00 | 22,450.00 | 21,850.00 | 22,100.00 | 22,100.00 | -0.45% | 63,948 |
| Nov 12, 2025 | 21,500.00 | 22,350.00 | 21,400.00 | 22,200.00 | 22,200.00 | 3.74% | 146,855 |
| Nov 11, 2025 | 21,600.00 | 21,850.00 | 21,400.00 | 21,400.00 | 21,400.00 | -1.61% | 68,130 |
| Nov 10, 2025 | 20,900.00 | 21,800.00 | 20,900.00 | 21,750.00 | 21,750.00 | 5.07% | 114,133 |
| Nov 7, 2025 | 20,850.00 | 21,000.00 | 20,550.00 | 20,700.00 | 20,700.00 | -1.19% | 49,140 |
| Nov 6, 2025 | 20,550.00 | 21,150.00 | 20,400.00 | 20,950.00 | 20,950.00 | 2.20% | 107,892 |
| Nov 5, 2025 | 20,850.00 | 20,850.00 | 20,300.00 | 20,500.00 | 20,500.00 | -1.68% | 146,710 |
| Nov 4, 2025 | 21,100.00 | 21,250.00 | 20,750.00 | 20,850.00 | 20,850.00 | -1.18% | 115,896 |
| Nov 3, 2025 | 21,350.00 | 21,600.00 | 21,050.00 | 21,100.00 | 21,100.00 | -1.17% | 191,627 |
| Oct 31, 2025 | 21,400.00 | 21,600.00 | 21,200.00 | 21,350.00 | 21,350.00 | -0.23% | 56,555 |
| Oct 30, 2025 | 21,450.00 | 21,750.00 | 21,050.00 | 21,400.00 | 21,400.00 | 0.23% | 118,108 |
| Oct 29, 2025 | 21,450.00 | 21,550.00 | 21,100.00 | 21,350.00 | 21,350.00 | 0.47% | 69,120 |
| Oct 28, 2025 | 21,300.00 | 21,400.00 | 21,050.00 | 21,250.00 | 21,250.00 | -0.47% | 77,995 |
| Oct 27, 2025 | 21,600.00 | 21,800.00 | 21,200.00 | 21,350.00 | 21,350.00 | -0.23% | 97,476 |
| Oct 24, 2025 | 21,500.00 | 21,650.00 | 21,300.00 | 21,400.00 | 21,400.00 | 1.18% | 49,711 |
| Oct 23, 2025 | 21,100.00 | 21,300.00 | 21,000.00 | 21,150.00 | 21,150.00 | -0.70% | 40,441 |
| Oct 22, 2025 | 21,300.00 | 21,400.00 | 21,050.00 | 21,300.00 | 21,300.00 | - | 40,086 |
| Oct 21, 2025 | 21,750.00 | 21,750.00 | 21,000.00 | 21,300.00 | 21,300.00 | -1.39% | 114,132 |
| Oct 20, 2025 | 20,850.00 | 21,650.00 | 20,700.00 | 21,600.00 | 21,600.00 | 3.85% | 98,890 |
| Oct 17, 2025 | 20,900.00 | 21,000.00 | 20,650.00 | 20,800.00 | 20,800.00 | -0.48% | 49,507 |
| Oct 16, 2025 | 20,950.00 | 21,200.00 | 20,750.00 | 20,900.00 | 20,900.00 | 0.72% | 65,874 |
| Oct 15, 2025 | 20,250.00 | 20,800.00 | 20,100.00 | 20,750.00 | 20,750.00 | 2.47% | 63,836 |
| Oct 14, 2025 | 20,600.00 | 20,600.00 | 20,100.00 | 20,250.00 | 20,250.00 | -1.22% | 88,636 |
| Oct 13, 2025 | 20,450.00 | 20,550.00 | 20,150.00 | 20,500.00 | 20,500.00 | -0.73% | 100,456 |
| Oct 10, 2025 | 20,700.00 | 20,800.00 | 20,450.00 | 20,650.00 | 20,650.00 | 0.73% | 67,850 |
| Oct 2, 2025 | 20,200.00 | 20,650.00 | 20,200.00 | 20,500.00 | 20,500.00 | 0.49% | 79,619 |
| Oct 1, 2025 | 20,450.00 | 20,700.00 | 20,200.00 | 20,400.00 | 20,400.00 | -0.49% | 52,990 |
| Sep 30, 2025 | 20,600.00 | 20,600.00 | 20,350.00 | 20,500.00 | 20,500.00 | -0.49% | 34,580 |
| Sep 29, 2025 | 20,650.00 | 20,950.00 | 20,350.00 | 20,600.00 | 20,600.00 | 0.98% | 103,378 |
| Sep 26, 2025 | 20,800.00 | 20,950.00 | 20,350.00 | 20,400.00 | 20,400.00 | -1.92% | 76,988 |
| Sep 25, 2025 | 20,950.00 | 21,000.00 | 20,750.00 | 20,800.00 | 20,800.00 | -0.72% | 15,075 |
| Sep 24, 2025 | 21,100.00 | 21,200.00 | 20,700.00 | 20,950.00 | 20,950.00 | -0.71% | 58,637 |
| Sep 23, 2025 | 21,050.00 | 21,150.00 | 20,900.00 | 21,100.00 | 21,100.00 | 0.24% | 48,671 |
| Sep 22, 2025 | 21,250.00 | 21,300.00 | 20,950.00 | 21,050.00 | 21,050.00 | -0.94% | 111,645 |
| Sep 19, 2025 | 21,100.00 | 21,250.00 | 20,950.00 | 21,250.00 | 21,250.00 | 0.71% | 40,164 |
| Sep 18, 2025 | 21,300.00 | 21,350.00 | 21,000.00 | 21,100.00 | 21,100.00 | -0.71% | 43,766 |
| Sep 17, 2025 | 21,200.00 | 21,250.00 | 20,850.00 | 21,250.00 | 21,250.00 | 0.24% | 57,708 |
| Sep 16, 2025 | 21,400.00 | 21,400.00 | 21,050.00 | 21,200.00 | 21,200.00 | -0.93% | 97,755 |
| Sep 15, 2025 | 21,300.00 | 21,700.00 | 21,300.00 | 21,400.00 | 21,400.00 | 0.71% | 110,404 |
| Sep 12, 2025 | 21,400.00 | 21,500.00 | 21,050.00 | 21,250.00 | 21,250.00 | - | 51,784 |
| Sep 11, 2025 | 21,550.00 | 21,550.00 | 20,950.00 | 21,250.00 | 21,250.00 | -1.39% | 97,680 |
| Sep 10, 2025 | 21,650.00 | 21,800.00 | 21,350.00 | 21,550.00 | 21,550.00 | - | 80,902 |
| Sep 9, 2025 | 21,200.00 | 21,650.00 | 21,050.00 | 21,550.00 | 21,550.00 | 2.38% | 127,686 |
| Sep 8, 2025 | 20,550.00 | 21,100.00 | 20,500.00 | 21,050.00 | 21,050.00 | 1.45% | 86,933 |
| Sep 5, 2025 | 20,950.00 | 21,000.00 | 20,500.00 | 20,750.00 | 20,750.00 | -0.48% | 40,738 |
| Sep 4, 2025 | 21,100.00 | 21,100.00 | 20,800.00 | 20,850.00 | 20,850.00 | -1.18% | 37,193 |
| Sep 3, 2025 | 20,950.00 | 21,250.00 | 20,900.00 | 21,100.00 | 21,100.00 | 0.72% | 76,310 |
| Sep 2, 2025 | 21,000.00 | 21,100.00 | 20,750.00 | 20,950.00 | 20,950.00 | -0.24% | 56,218 |
| Sep 1, 2025 | 20,650.00 | 21,050.00 | 20,300.00 | 21,000.00 | 21,000.00 | 1.45% | 123,153 |
| Aug 29, 2025 | 20,700.00 | 20,850.00 | 20,500.00 | 20,700.00 | 20,700.00 | 0.98% | 89,862 |
| Aug 28, 2025 | 20,150.00 | 20,700.00 | 20,100.00 | 20,500.00 | 20,500.00 | 1.74% | 89,995 |
| Aug 27, 2025 | 20,300.00 | 20,350.00 | 20,000.00 | 20,150.00 | 20,150.00 | -0.25% | 83,336 |
| Aug 26, 2025 | 20,350.00 | 20,400.00 | 20,150.00 | 20,200.00 | 20,200.00 | -0.98% | 41,055 |
| Aug 25, 2025 | 20,000.00 | 20,450.00 | 19,990.00 | 20,400.00 | 20,400.00 | 2.26% | 72,112 |
| Aug 22, 2025 | 19,970.00 | 20,150.00 | 19,910.00 | 19,950.00 | 19,950.00 | 0.10% | 28,465 |
| Aug 21, 2025 | 19,880.00 | 19,980.00 | 19,770.00 | 19,930.00 | 19,930.00 | 1.17% | 45,863 |
| Aug 20, 2025 | 19,730.00 | 19,780.00 | 19,330.00 | 19,700.00 | 19,700.00 | -0.51% | 75,354 |
| Aug 19, 2025 | 19,850.00 | 19,950.00 | 19,630.00 | 19,800.00 | 19,800.00 | -0.15% | 43,211 |
| Aug 18, 2025 | 20,100.00 | 20,100.00 | 19,810.00 | 19,830.00 | 19,830.00 | -1.34% | 59,936 |
| Aug 14, 2025 | 20,100.00 | 20,250.00 | 19,960.00 | 20,100.00 | 20,100.00 | - | 46,380 |
| Aug 13, 2025 | 20,450.00 | 20,450.00 | 20,000.00 | 20,100.00 | 20,100.00 | - | 48,607 |
| Aug 12, 2025 | 19,750.00 | 20,550.00 | 19,740.00 | 20,100.00 | 20,100.00 | 1.77% | 102,852 |
| Aug 11, 2025 | 19,860.00 | 20,000.00 | 19,620.00 | 19,750.00 | 19,750.00 | 0.56% | 69,246 |
| Aug 8, 2025 | 19,620.00 | 19,770.00 | 19,620.00 | 19,640.00 | 19,640.00 | -0.46% | 20,187 |
| Aug 7, 2025 | 20,000.00 | 20,000.00 | 19,600.00 | 19,730.00 | 19,730.00 | -0.10% | 81,112 |
| Aug 6, 2025 | 19,890.00 | 19,920.00 | 19,590.00 | 19,750.00 | 19,750.00 | -0.25% | 60,129 |
| Aug 5, 2025 | 19,250.00 | 19,860.00 | 19,220.00 | 19,800.00 | 19,800.00 | 3.23% | 69,007 |
| Aug 4, 2025 | 18,640.00 | 19,270.00 | 18,510.00 | 19,180.00 | 19,180.00 | 2.79% | 141,386 |
| Aug 1, 2025 | 19,400.00 | 19,420.00 | 18,640.00 | 18,660.00 | 18,660.00 | -3.96% | 263,842 |
| Jul 31, 2025 | 19,490.00 | 19,700.00 | 19,430.00 | 19,430.00 | 19,430.00 | -0.31% | 71,150 |
| Jul 30, 2025 | 19,770.00 | 19,800.00 | 19,050.00 | 19,490.00 | 19,490.00 | -0.41% | 91,702 |
| Jul 29, 2025 | 19,280.00 | 19,690.00 | 19,060.00 | 19,570.00 | 19,570.00 | 1.50% | 101,175 |
| Jul 28, 2025 | 20,100.00 | 20,100.00 | 19,270.00 | 19,280.00 | 19,280.00 | -5.02% | 242,038 |
| Jul 25, 2025 | 19,770.00 | 20,350.00 | 19,770.00 | 20,300.00 | 20,300.00 | 1.50% | 102,501 |
| Jul 24, 2025 | 20,100.00 | 20,450.00 | 19,800.00 | 20,000.00 | 20,000.00 | -0.50% | 164,743 |
| Jul 23, 2025 | 20,300.00 | 20,400.00 | 19,710.00 | 20,100.00 | 20,100.00 | -0.74% | 189,801 |
| Jul 22, 2025 | 20,400.00 | 20,550.00 | 20,000.00 | 20,250.00 | 20,250.00 | 1.00% | 159,032 |
| Jul 21, 2025 | 20,450.00 | 20,650.00 | 19,990.00 | 20,050.00 | 20,050.00 | -3.37% | 169,360 |
| Jul 18, 2025 | 21,400.00 | 21,450.00 | 20,200.00 | 20,750.00 | 20,750.00 | -3.49% | 194,292 |
| Jul 17, 2025 | 21,800.00 | 22,000.00 | 21,150.00 | 21,500.00 | 21,500.00 | -1.38% | 201,726 |
| Jul 16, 2025 | 22,800.00 | 22,800.00 | 21,300.00 | 21,800.00 | 21,800.00 | -4.60% | 221,790 |
| Jul 15, 2025 | 23,200.00 | 23,200.00 | 22,550.00 | 22,850.00 | 22,850.00 | -1.08% | 99,973 |
| Jul 14, 2025 | 23,000.00 | 23,100.00 | 22,550.00 | 23,100.00 | 23,100.00 | 1.32% | 91,968 |
| Jul 11, 2025 | 23,100.00 | 23,100.00 | 22,550.00 | 22,800.00 | 22,800.00 | - | 90,810 |