Daishin Securities Co.,Ltd (KRX:003545)
South Korea
· Delayed Price · Currency is KRW 26,000
0.00 (0.00%)
At close: Mar 6, 2026
KRX:003545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25,800.00 | 26,200.00 | 25,350.00 | 26,000.00 | 26,000.00 | - | 69,903 |
| Mar 5, 2026 | 25,250.00 | 26,350.00 | 25,200.00 | 26,000.00 | 26,000.00 | 9.70% | 141,029 |
| Mar 4, 2026 | 25,050.00 | 25,500.00 | 23,400.00 | 23,700.00 | 23,700.00 | -10.23% | 306,049 |
| Mar 3, 2026 | 26,950.00 | 27,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | -5.21% | 153,838 |
| Feb 27, 2026 | 28,400.00 | 28,400.00 | 27,475.00 | 27,850.00 | 27,850.00 | -2.62% | 109,407 |
| Feb 26, 2026 | 27,900.00 | 28,850.00 | 27,550.00 | 28,600.00 | 28,600.00 | 2.51% | 137,174 |
| Feb 25, 2026 | 28,350.00 | 28,400.00 | 27,500.00 | 27,900.00 | 27,900.00 | -1.41% | 103,900 |
| Feb 24, 2026 | 28,000.00 | 28,400.00 | 27,000.00 | 28,300.00 | 28,300.00 | -1.05% | 217,914 |
| Feb 23, 2026 | 30,350.00 | 30,350.00 | 28,350.00 | 28,600.00 | 28,600.00 | -4.03% | 241,227 |
| Feb 20, 2026 | 29,900.00 | 30,550.00 | 28,325.00 | 29,800.00 | 29,800.00 | 4.01% | 289,951 |
| Feb 19, 2026 | 28,500.00 | 28,700.00 | 28,100.00 | 28,650.00 | 28,650.00 | 5.52% | 234,574 |
| Feb 13, 2026 | 29,900.00 | 29,900.00 | 26,650.00 | 27,150.00 | 27,150.00 | 8.17% | 585,760 |
| Feb 12, 2026 | 24,950.00 | 25,300.00 | 24,750.00 | 25,100.00 | 25,100.00 | 1.41% | 121,307 |
| Feb 11, 2026 | 24,400.00 | 24,950.00 | 24,200.00 | 24,750.00 | 24,750.00 | 1.64% | 152,105 |
| Feb 10, 2026 | 23,400.00 | 24,450.00 | 23,200.00 | 24,350.00 | 24,350.00 | 5.18% | 176,803 |
| Feb 9, 2026 | 22,900.00 | 23,400.00 | 22,900.00 | 23,150.00 | 23,150.00 | 1.98% | 119,349 |
| Feb 6, 2026 | 22,800.00 | 22,800.00 | 22,050.00 | 22,700.00 | 22,700.00 | -1.09% | 133,290 |
| Feb 5, 2026 | 23,250.00 | 23,400.00 | 22,900.00 | 22,950.00 | 22,950.00 | -1.71% | 73,870 |
| Feb 4, 2026 | 22,600.00 | 23,350.00 | 22,600.00 | 23,350.00 | 23,350.00 | 1.97% | 85,331 |
| Feb 3, 2026 | 22,400.00 | 22,950.00 | 22,400.00 | 22,900.00 | 22,900.00 | 3.15% | 181,703 |
| Feb 2, 2026 | 22,900.00 | 23,000.00 | 21,950.00 | 22,200.00 | 22,200.00 | -3.48% | 140,717 |
| Jan 30, 2026 | 22,700.00 | 23,450.00 | 22,600.00 | 23,000.00 | 23,000.00 | 1.77% | 208,682 |
| Jan 29, 2026 | 22,150.00 | 22,650.00 | 21,600.00 | 22,600.00 | 22,600.00 | 1.80% | 189,691 |
| Jan 28, 2026 | 22,350.00 | 22,500.00 | 21,900.00 | 22,200.00 | 22,200.00 | -0.22% | 107,170 |
| Jan 27, 2026 | 21,950.00 | 22,350.00 | 21,700.00 | 22,250.00 | 22,250.00 | 1.37% | 124,746 |
| Jan 26, 2026 | 22,100.00 | 22,200.00 | 21,800.00 | 21,950.00 | 21,950.00 | -0.68% | 63,656 |
| Jan 23, 2026 | 21,450.00 | 22,400.00 | 21,450.00 | 22,100.00 | 22,100.00 | 3.03% | 178,723 |
| Jan 22, 2026 | 21,550.00 | 21,800.00 | 21,350.00 | 21,450.00 | 21,450.00 | - | 173,082 |
| Jan 21, 2026 | 21,400.00 | 21,500.00 | 21,200.00 | 21,450.00 | 21,450.00 | -0.92% | 88,786 |
| Jan 20, 2026 | 21,450.00 | 21,850.00 | 21,300.00 | 21,650.00 | 21,650.00 | 0.93% | 103,232 |
| Jan 19, 2026 | 21,500.00 | 21,650.00 | 21,100.00 | 21,450.00 | 21,450.00 | -0.23% | 68,706 |
| Jan 16, 2026 | 21,150.00 | 21,550.00 | 21,150.00 | 21,500.00 | 21,500.00 | 1.90% | 143,488 |
| Jan 15, 2026 | 20,800.00 | 21,350.00 | 20,800.00 | 21,100.00 | 21,100.00 | 1.44% | 87,968 |
| Jan 14, 2026 | 20,800.00 | 20,900.00 | 20,700.00 | 20,800.00 | 20,800.00 | 0.24% | 76,453 |
| Jan 13, 2026 | 20,650.00 | 21,000.00 | 20,650.00 | 20,750.00 | 20,750.00 | 0.48% | 80,252 |
| Jan 12, 2026 | 20,800.00 | 20,825.00 | 20,500.00 | 20,650.00 | 20,650.00 | -0.72% | 98,187 |
| Jan 9, 2026 | 20,850.00 | 20,950.00 | 20,750.00 | 20,800.00 | 20,800.00 | -0.95% | 52,811 |
| Jan 8, 2026 | 20,900.00 | 21,000.00 | 20,800.00 | 21,000.00 | 21,000.00 | 0.24% | 67,546 |
| Jan 7, 2026 | 20,900.00 | 20,950.00 | 20,750.00 | 20,950.00 | 20,950.00 | - | 72,704 |
| Jan 6, 2026 | 20,900.00 | 21,050.00 | 20,850.00 | 20,950.00 | 20,950.00 | 0.24% | 52,415 |
| Jan 5, 2026 | 20,950.00 | 20,950.00 | 20,600.00 | 20,900.00 | 20,900.00 | 0.48% | 120,488 |
| Jan 2, 2026 | 21,000.00 | 21,200.00 | 20,650.00 | 20,800.00 | 20,800.00 | -0.95% | 158,885 |
| Dec 30, 2025 | 21,150.00 | 21,150.00 | 20,950.00 | 21,000.00 | 21,000.00 | -0.71% | 35,552 |
| Dec 29, 2025 | 21,150.00 | 21,250.00 | 21,000.00 | 21,150.00 | 21,150.00 | -0.70% | 50,788 |
| Dec 26, 2025 | 21,200.00 | 21,400.00 | 21,100.00 | 21,300.00 | 21,300.00 | 0.47% | 110,321 |
| Dec 24, 2025 | 21,050.00 | 21,250.00 | 21,000.00 | 21,200.00 | 21,200.00 | 0.47% | 38,792 |
| Dec 23, 2025 | 21,050.00 | 21,125.00 | 20,950.00 | 21,100.00 | 21,100.00 | 0.72% | 56,694 |
| Dec 22, 2025 | 20,750.00 | 20,950.00 | 20,750.00 | 20,950.00 | 20,950.00 | 0.96% | 56,968 |
| Dec 19, 2025 | 20,950.00 | 20,950.00 | 20,750.00 | 20,750.00 | 20,750.00 | -0.95% | 80,908 |
| Dec 18, 2025 | 20,850.00 | 20,950.00 | 20,500.00 | 20,950.00 | 20,950.00 | 0.24% | 31,875 |
| Dec 17, 2025 | 21,000.00 | 21,050.00 | 20,650.00 | 20,900.00 | 20,900.00 | -0.48% | 111,997 |
| Dec 16, 2025 | 20,950.00 | 21,050.00 | 20,800.00 | 21,000.00 | 21,000.00 | 0.24% | 44,656 |
| Dec 15, 2025 | 21,000.00 | 21,100.00 | 20,850.00 | 20,950.00 | 20,950.00 | -1.41% | 83,291 |
| Dec 12, 2025 | 21,050.00 | 21,300.00 | 20,500.00 | 21,250.00 | 21,250.00 | 1.67% | 80,766 |
| Dec 11, 2025 | 21,150.00 | 21,150.00 | 20,800.00 | 20,900.00 | 20,900.00 | -0.48% | 41,647 |
| Dec 10, 2025 | 21,150.00 | 21,150.00 | 20,900.00 | 21,000.00 | 21,000.00 | -0.71% | 31,593 |
| Dec 9, 2025 | 21,250.00 | 21,300.00 | 21,100.00 | 21,150.00 | 21,150.00 | -0.70% | 30,083 |
| Dec 8, 2025 | 21,300.00 | 21,400.00 | 21,100.00 | 21,300.00 | 21,300.00 | - | 42,152 |
| 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 |