Daishin Securities Co.,Ltd (KRX:003547)
South Korea
· Delayed Price · Currency is KRW 24,200
-800 (-3.20%)
Mar 9, 2026, 3:30 PM KST
KRX:003547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24,000.00 | 24,500.00 | 23,600.00 | 24,200.00 | 24,200.00 | -3.20% | 30,668 |
| Mar 6, 2026 | 24,850.00 | 25,150.00 | 24,000.00 | 25,000.00 | 25,000.00 | 0.20% | 27,903 |
| Mar 5, 2026 | 24,350.00 | 25,500.00 | 23,600.00 | 24,950.00 | 24,950.00 | 11.14% | 60,470 |
| Mar 4, 2026 | 24,200.00 | 24,900.00 | 22,000.00 | 22,450.00 | 22,450.00 | -11.79% | 96,870 |
| Mar 3, 2026 | 26,400.00 | 26,400.00 | 25,450.00 | 25,450.00 | 25,450.00 | -4.86% | 49,003 |
| Feb 27, 2026 | 27,000.00 | 27,100.00 | 26,350.00 | 26,750.00 | 26,750.00 | -2.37% | 32,416 |
| Feb 26, 2026 | 27,350.00 | 27,450.00 | 26,350.00 | 27,400.00 | 27,400.00 | 1.67% | 56,520 |
| Feb 25, 2026 | 27,150.00 | 27,350.00 | 26,550.00 | 26,950.00 | 26,950.00 | -0.74% | 45,024 |
| Feb 24, 2026 | 27,000.00 | 27,500.00 | 25,850.00 | 27,150.00 | 27,150.00 | -1.27% | 80,723 |
| Feb 23, 2026 | 29,700.00 | 29,750.00 | 26,750.00 | 27,500.00 | 27,500.00 | -4.84% | 88,140 |
| Feb 20, 2026 | 28,350.00 | 29,250.00 | 27,450.00 | 28,900.00 | 28,900.00 | 5.28% | 115,922 |
| Feb 19, 2026 | 27,300.00 | 27,450.00 | 26,550.00 | 27,450.00 | 27,450.00 | 5.37% | 61,539 |
| Feb 13, 2026 | 27,950.00 | 27,950.00 | 25,750.00 | 26,050.00 | 26,050.00 | 7.87% | 166,825 |
| Feb 12, 2026 | 23,650.00 | 24,250.00 | 23,650.00 | 24,150.00 | 24,150.00 | 2.33% | 50,062 |
| Feb 11, 2026 | 23,500.00 | 23,750.00 | 23,350.00 | 23,600.00 | 23,600.00 | 0.85% | 51,968 |
| Feb 10, 2026 | 22,400.00 | 23,400.00 | 22,350.00 | 23,400.00 | 23,400.00 | 4.70% | 59,885 |
| Feb 9, 2026 | 21,900.00 | 22,750.00 | 21,900.00 | 22,350.00 | 22,350.00 | 2.52% | 35,144 |
| Feb 6, 2026 | 21,750.00 | 21,900.00 | 21,050.00 | 21,800.00 | 21,800.00 | -0.68% | 21,890 |
| Feb 5, 2026 | 22,300.00 | 22,750.00 | 20,900.00 | 21,950.00 | 21,950.00 | -2.01% | 34,056 |
| Feb 4, 2026 | 21,600.00 | 22,400.00 | 21,500.00 | 22,400.00 | 22,400.00 | 2.28% | 28,739 |
| Feb 3, 2026 | 21,550.00 | 21,900.00 | 21,550.00 | 21,900.00 | 21,900.00 | 3.30% | 39,760 |
| Feb 2, 2026 | 22,000.00 | 22,000.00 | 21,050.00 | 21,200.00 | 21,200.00 | -3.20% | 51,047 |
| Jan 30, 2026 | 21,550.00 | 22,250.00 | 21,450.00 | 21,900.00 | 21,900.00 | 1.86% | 57,323 |
| Jan 29, 2026 | 21,250.00 | 21,600.00 | 20,750.00 | 21,500.00 | 21,500.00 | 1.18% | 32,173 |
| Jan 28, 2026 | 21,300.00 | 21,550.00 | 21,100.00 | 21,250.00 | 21,250.00 | -0.47% | 31,455 |
| Jan 27, 2026 | 21,000.00 | 21,350.00 | 20,800.00 | 21,350.00 | 21,350.00 | 1.43% | 37,234 |
| Jan 26, 2026 | 21,200.00 | 21,250.00 | 20,950.00 | 21,050.00 | 21,050.00 | -0.71% | 22,199 |
| Jan 23, 2026 | 20,550.00 | 21,350.00 | 20,550.00 | 21,200.00 | 21,200.00 | 3.16% | 108,398 |
| Jan 22, 2026 | 20,500.00 | 20,750.00 | 20,400.00 | 20,550.00 | 20,550.00 | 0.49% | 58,676 |
| Jan 21, 2026 | 20,500.00 | 20,600.00 | 20,200.00 | 20,450.00 | 20,450.00 | -0.73% | 23,518 |
| Jan 20, 2026 | 20,300.00 | 20,700.00 | 20,250.00 | 20,600.00 | 20,600.00 | 1.23% | 47,412 |
| Jan 19, 2026 | 20,250.00 | 20,450.00 | 20,250.00 | 20,350.00 | 20,350.00 | 0.25% | 36,004 |
| Jan 16, 2026 | 20,150.00 | 20,450.00 | 20,150.00 | 20,300.00 | 20,300.00 | 0.50% | 35,346 |
| Jan 15, 2026 | 20,050.00 | 20,250.00 | 20,050.00 | 20,200.00 | 20,200.00 | 0.75% | 22,374 |
| Jan 14, 2026 | 20,050.00 | 20,100.00 | 19,900.00 | 20,050.00 | 20,050.00 | 0.50% | 41,251 |
| Jan 13, 2026 | 19,900.00 | 19,990.00 | 19,850.00 | 19,950.00 | 19,950.00 | 0.25% | 13,037 |
| Jan 12, 2026 | 19,940.00 | 20,000.00 | 19,780.00 | 19,900.00 | 19,900.00 | -0.20% | 35,801 |
| Jan 9, 2026 | 20,100.00 | 20,100.00 | 19,900.00 | 19,940.00 | 19,940.00 | -0.55% | 27,627 |
| Jan 8, 2026 | 20,000.00 | 20,100.00 | 19,960.00 | 20,050.00 | 20,050.00 | -0.25% | 23,608 |
| Jan 7, 2026 | 20,200.00 | 20,200.00 | 19,990.00 | 20,100.00 | 20,100.00 | -0.74% | 20,108 |
| Jan 6, 2026 | 19,970.00 | 20,250.00 | 19,950.00 | 20,250.00 | 20,250.00 | 1.40% | 19,750 |
| Jan 5, 2026 | 20,050.00 | 20,150.00 | 19,900.00 | 19,970.00 | 19,970.00 | -0.40% | 63,993 |
| Jan 2, 2026 | 20,200.00 | 20,350.00 | 19,910.00 | 20,050.00 | 20,050.00 | -0.99% | 45,545 |
| Dec 30, 2025 | 20,450.00 | 20,450.00 | 20,200.00 | 20,250.00 | 20,250.00 | -0.98% | 7,593 |
| Dec 29, 2025 | 20,450.00 | 20,450.00 | 20,250.00 | 20,450.00 | 20,450.00 | -0.24% | 11,123 |
| Dec 26, 2025 | 20,400.00 | 20,650.00 | 20,400.00 | 20,500.00 | 20,500.00 | - | 31,935 |
| Dec 24, 2025 | 20,400.00 | 20,500.00 | 20,150.00 | 20,500.00 | 20,500.00 | 0.49% | 18,861 |
| Dec 23, 2025 | 20,250.00 | 20,400.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.99% | 23,380 |
| Dec 22, 2025 | 20,200.00 | 20,250.00 | 20,100.00 | 20,200.00 | 20,200.00 | - | 15,995 |
| Dec 19, 2025 | 20,100.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | 0.50% | 14,663 |
| Dec 18, 2025 | 20,050.00 | 20,175.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.25% | 14,735 |
| Dec 17, 2025 | 20,050.00 | 20,300.00 | 20,000.00 | 20,150.00 | 20,150.00 | 0.50% | 49,067 |
| Dec 16, 2025 | 20,200.00 | 20,200.00 | 20,000.00 | 20,050.00 | 20,050.00 | -0.50% | 28,949 |
| Dec 15, 2025 | 20,300.00 | 20,300.00 | 20,000.00 | 20,150.00 | 20,150.00 | -0.98% | 24,872 |
| Dec 12, 2025 | 20,100.00 | 20,350.00 | 20,000.00 | 20,350.00 | 20,350.00 | 1.75% | 26,111 |
| Dec 11, 2025 | 20,150.00 | 20,150.00 | 19,950.00 | 20,000.00 | 20,000.00 | 0.05% | 19,343 |
| Dec 10, 2025 | 20,350.00 | 20,350.00 | 19,950.00 | 19,990.00 | 19,990.00 | -1.53% | 27,008 |
| Dec 9, 2025 | 20,300.00 | 20,400.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.73% | 8,465 |
| Dec 8, 2025 | 20,450.00 | 20,600.00 | 20,250.00 | 20,450.00 | 20,450.00 | - | 17,765 |
| Dec 5, 2025 | 20,200.00 | 20,500.00 | 20,150.00 | 20,450.00 | 20,450.00 | 0.74% | 21,122 |
| Dec 4, 2025 | 20,200.00 | 20,300.00 | 20,100.00 | 20,300.00 | 20,300.00 | 0.25% | 14,786 |
| Dec 3, 2025 | 20,050.00 | 20,300.00 | 19,990.00 | 20,250.00 | 20,250.00 | 1.00% | 39,162 |
| Dec 2, 2025 | 19,660.00 | 20,100.00 | 19,660.00 | 20,050.00 | 20,050.00 | 1.98% | 37,338 |
| Dec 1, 2025 | 19,850.00 | 19,850.00 | 19,590.00 | 19,660.00 | 19,660.00 | -0.56% | 27,359 |
| Nov 28, 2025 | 19,850.00 | 19,850.00 | 19,660.00 | 19,770.00 | 19,770.00 | 0.15% | 15,695 |
| Nov 27, 2025 | 19,810.00 | 19,850.00 | 19,680.00 | 19,740.00 | 19,740.00 | -0.20% | 28,345 |
| Nov 26, 2025 | 19,800.00 | 19,840.00 | 19,630.00 | 19,780.00 | 19,780.00 | 0.41% | 54,048 |
| Nov 25, 2025 | 19,920.00 | 20,000.00 | 19,640.00 | 19,700.00 | 19,700.00 | -1.05% | 49,673 |
| Nov 24, 2025 | 19,970.00 | 20,100.00 | 19,820.00 | 19,910.00 | 19,910.00 | -0.20% | 30,237 |
| Nov 21, 2025 | 20,000.00 | 20,050.00 | 19,810.00 | 19,950.00 | 19,950.00 | -0.99% | 26,416 |
| Nov 20, 2025 | 20,200.00 | 20,300.00 | 20,100.00 | 20,150.00 | 20,150.00 | - | 16,419 |
| Nov 19, 2025 | 19,940.00 | 20,200.00 | 19,800.00 | 20,150.00 | 20,150.00 | 1.05% | 37,633 |
| Nov 18, 2025 | 20,450.00 | 20,450.00 | 19,890.00 | 19,940.00 | 19,940.00 | -2.25% | 40,774 |
| Nov 17, 2025 | 20,450.00 | 20,500.00 | 20,100.00 | 20,400.00 | 20,400.00 | 0.25% | 34,300 |
| Nov 14, 2025 | 20,700.00 | 20,800.00 | 20,300.00 | 20,350.00 | 20,350.00 | -2.86% | 33,526 |
| Nov 13, 2025 | 21,050.00 | 21,100.00 | 20,650.00 | 20,950.00 | 20,950.00 | -0.48% | 19,308 |
| Nov 12, 2025 | 20,450.00 | 21,100.00 | 20,350.00 | 21,050.00 | 21,050.00 | 2.93% | 46,084 |
| Nov 11, 2025 | 20,600.00 | 20,700.00 | 20,350.00 | 20,450.00 | 20,450.00 | -0.49% | 24,533 |
| Nov 10, 2025 | 19,990.00 | 20,650.00 | 19,990.00 | 20,550.00 | 20,550.00 | 2.80% | 54,184 |
| Nov 7, 2025 | 20,150.00 | 20,200.00 | 19,790.00 | 19,990.00 | 19,990.00 | -0.79% | 32,657 |
| Nov 6, 2025 | 19,780.00 | 20,350.00 | 19,680.00 | 20,150.00 | 20,150.00 | 1.87% | 36,951 |
| Nov 5, 2025 | 20,000.00 | 20,000.00 | 19,440.00 | 19,780.00 | 19,780.00 | -1.10% | 54,144 |
| Nov 4, 2025 | 20,300.00 | 20,300.00 | 19,930.00 | 20,000.00 | 20,000.00 | -0.99% | 45,505 |
| Nov 3, 2025 | 20,350.00 | 20,650.00 | 20,150.00 | 20,200.00 | 20,200.00 | -0.74% | 57,657 |
| Oct 31, 2025 | 20,400.00 | 20,700.00 | 20,250.00 | 20,350.00 | 20,350.00 | -0.25% | 28,803 |
| Oct 30, 2025 | 20,600.00 | 20,850.00 | 20,350.00 | 20,400.00 | 20,400.00 | -0.97% | 30,314 |
| Oct 29, 2025 | 20,300.00 | 20,600.00 | 20,150.00 | 20,600.00 | 20,600.00 | 1.48% | 52,713 |
| Oct 28, 2025 | 20,550.00 | 20,550.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.25% | 26,406 |
| Oct 27, 2025 | 20,400.00 | 20,700.00 | 20,275.00 | 20,350.00 | 20,350.00 | - | 32,705 |
| Oct 24, 2025 | 20,100.00 | 20,400.00 | 20,100.00 | 20,350.00 | 20,350.00 | 1.24% | 25,687 |
| Oct 23, 2025 | 20,250.00 | 20,300.00 | 20,050.00 | 20,100.00 | 20,100.00 | -0.99% | 16,828 |
| Oct 22, 2025 | 20,250.00 | 20,350.00 | 20,050.00 | 20,300.00 | 20,300.00 | 0.25% | 27,425 |
| Oct 21, 2025 | 20,500.00 | 20,600.00 | 20,050.00 | 20,250.00 | 20,250.00 | -0.98% | 42,896 |
| Oct 20, 2025 | 19,790.00 | 20,500.00 | 19,710.00 | 20,450.00 | 20,450.00 | 3.44% | 65,179 |
| Oct 17, 2025 | 19,770.00 | 19,840.00 | 19,600.00 | 19,770.00 | 19,770.00 | - | 35,525 |
| Oct 16, 2025 | 19,710.00 | 19,980.00 | 19,530.00 | 19,770.00 | 19,770.00 | 0.76% | 39,536 |
| Oct 15, 2025 | 19,310.00 | 19,700.00 | 19,310.00 | 19,620.00 | 19,620.00 | 1.45% | 46,985 |
| Oct 14, 2025 | 19,430.00 | 19,490.00 | 19,280.00 | 19,340.00 | 19,340.00 | -0.41% | 31,434 |
| Oct 13, 2025 | 19,630.00 | 19,630.00 | 19,190.00 | 19,420.00 | 19,420.00 | -1.17% | 24,977 |
| Oct 10, 2025 | 19,800.00 | 19,800.00 | 19,570.00 | 19,650.00 | 19,650.00 | 0.10% | 36,661 |