Daishin Securities Co., Ltd 003540
KRX · South Korea · Finance
KRW 25,350.00+50.00 (+0.20%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 25,300.00 | -1.56% | KRW 25,800.00 | KRW 25,900.00 | KRW 25,100.00 | 66.35K |
| 2026-09-29 | KRW 25,700.00 | -1.53% | KRW 26,100.00 | KRW 26,150.00 | KRW 25,400.00 | 78.04K |
| 2026-09-28 | KRW 26,100.00 | +0.19% | KRW 26,050.00 | KRW 26,250.00 | KRW 25,800.00 | 33.30K |
| 2026-09-23 | KRW 26,050.00 | -1.70% | KRW 26,500.00 | KRW 26,700.00 |
| KRW 25,950.00 |
| 69.57K |
| 2026-09-22 | KRW 26,500.00 | +0.38% | KRW 26,550.00 | KRW 26,850.00 | KRW 26,350.00 | 56.68K |
| 2026-09-21 | KRW 26,400.00 | +1.93% | KRW 26,000.00 | KRW 26,450.00 | KRW 25,900.00 | 42.14K |
| 2026-09-18 | KRW 25,900.00 | -2.08% | KRW 26,700.00 | KRW 26,700.00 | KRW 25,900.00 | 93.20K |
| 2026-09-17 | KRW 26,450.00 | -1.31% | KRW 26,800.00 | KRW 26,800.00 | KRW 26,250.00 | 53.56K |
| 2026-09-16 | KRW 26,800.00 | -0.74% | KRW 27,000.00 | KRW 27,000.00 | KRW 26,550.00 | 50.76K |
| 2026-09-15 | KRW 27,000.00 | -1.82% | KRW 27,300.00 | KRW 27,400.00 | KRW 26,700.00 | 83.45K |
| 2026-09-14 | KRW 27,500.00 | +1.10% | KRW 27,000.00 | KRW 27,500.00 | KRW 26,750.00 | 157.02K |
| 2026-09-11 | KRW 27,200.00 | +0.74% | KRW 26,850.00 | KRW 27,400.00 | KRW 26,650.00 | 41.95K |
| 2026-09-10 | KRW 27,000.00 | -0.74% | KRW 27,200.00 | KRW 27,350.00 | KRW 26,400.00 | 111.69K |
| 2026-09-09 | KRW 27,200.00 | +2.06% | KRW 26,750.00 | KRW 27,350.00 | KRW 26,750.00 | 68.07K |
| 2026-09-08 | KRW 26,650.00 | 0.00% | KRW 26,650.00 | KRW 27,100.00 | KRW 26,500.00 | 42.41K |
| 2026-09-07 | KRW 26,650.00 | +0.57% | KRW 26,600.00 | KRW 26,900.00 | KRW 26,400.00 | 56.99K |
| 2026-09-04 | KRW 26,500.00 | +0.57% | KRW 26,450.00 | KRW 26,900.00 | KRW 26,300.00 | 37.78K |
| 2026-09-03 | KRW 26,350.00 | -0.19% | KRW 26,450.00 | KRW 26,750.00 | KRW 26,050.00 | 94.94K |
| 2026-09-02 | KRW 26,400.00 | -1.86% | KRW 26,700.00 | KRW 26,850.00 | KRW 26,200.00 | 63.34K |
| 2026-09-01 | KRW 26,900.00 | -0.74% | KRW 26,800.00 | KRW 27,100.00 | KRW 26,600.00 | 26.67K |
| 2026-08-31 | KRW 27,100.00 | +0.56% | KRW 26,550.00 | KRW 27,100.00 | KRW 26,250.00 | 42.40K |
| 2026-08-28 | KRW 26,950.00 | +0.56% | KRW 26,900.00 | KRW 27,000.00 | KRW 26,600.00 | 27.44K |
| 2026-08-27 | KRW 26,800.00 | -0.56% | KRW 27,200.00 | KRW 27,450.00 | KRW 26,650.00 | 34.33K |
| 2026-08-26 | KRW 26,950.00 | +2.08% | KRW 26,450.00 | KRW 27,000.00 | KRW 26,350.00 | 40.75K |
| 2026-08-25 | KRW 26,400.00 | +1.73% | KRW 25,500.00 | KRW 26,500.00 | KRW 25,450.00 | 40.85K |
| 2026-08-24 | KRW 25,950.00 | +0.19% | KRW 25,700.00 | KRW 25,950.00 | KRW 25,400.00 | 48.05K |
| 2026-08-21 | KRW 25,900.00 | -0.96% | KRW 25,950.00 | KRW 26,100.00 | KRW 25,400.00 | 50.10K |
| 2026-08-20 | KRW 26,150.00 | +2.95% | KRW 25,550.00 | KRW 26,300.00 | KRW 25,550.00 | 66.84K |
| 2026-08-19 | KRW 25,400.00 | -3.42% | KRW 25,650.00 | KRW 25,850.00 | KRW 25,150.00 | 83.76K |
| 2026-08-18 | KRW 26,300.00 | -3.31% | KRW 27,250.00 | KRW 27,250.00 | KRW 26,050.00 | 78.35K |
| 2026-08-14 | KRW 27,200.00 | +0.93% | KRW 27,200.00 | KRW 27,350.00 | KRW 26,850.00 | 53.20K |
| 2026-08-13 | KRW 26,950.00 | -2.88% | KRW 28,150.00 | KRW 28,550.00 | KRW 26,900.00 | 139.08K |
| 2026-08-12 | KRW 27,750.00 | +5.51% | KRW 27,800.00 | KRW 28,300.00 | KRW 27,300.00 | 150.47K |
| 2026-08-11 | KRW 26,300.00 | -0.57% | KRW 26,150.00 | KRW 26,550.00 | KRW 26,050.00 | 45.78K |
| 2026-08-10 | KRW 26,450.00 | +1.34% | KRW 26,150.00 | KRW 26,500.00 | KRW 25,550.00 | 49.98K |
| 2026-08-07 | KRW 26,100.00 | -1.69% | KRW 26,300.00 | KRW 26,550.00 | KRW 25,700.00 | 55.35K |
| 2026-08-06 | KRW 26,550.00 | +0.38% | KRW 26,200.00 | KRW 26,750.00 | KRW 26,150.00 | 77.72K |
| 2026-08-05 | KRW 26,450.00 | +0.95% | KRW 26,750.00 | KRW 27,000.00 | KRW 26,300.00 | 24.30K |
| 2026-08-04 | KRW 26,200.00 | +1.35% | KRW 25,850.00 | KRW 26,450.00 | KRW 25,800.00 | 36.25K |
| 2026-08-03 | KRW 25,850.00 | 0.00% | KRW 25,400.00 | KRW 26,200.00 | KRW 25,000.00 | 63.35K |
| 2026-07-31 | KRW 25,850.00 | +7.93% | KRW 24,750.00 | KRW 25,950.00 | KRW 24,400.00 | 106.72K |
| 2026-07-30 | KRW 23,950.00 | +1.70% | KRW 23,100.00 | KRW 25,050.00 | KRW 23,100.00 | 82.87K |
| 2026-07-29 | KRW 23,550.00 | -3.48% | KRW 24,650.00 | KRW 25,250.00 | KRW 22,750.00 | 138.82K |
| 2026-07-28 | KRW 24,400.00 | -6.15% | KRW 25,700.00 | KRW 25,850.00 | KRW 24,250.00 | 133.26K |
| 2026-07-27 | KRW 26,000.00 | +0.97% | KRW 25,950.00 | KRW 26,450.00 | KRW 25,700.00 | 55.37K |
| 2026-07-24 | KRW 25,750.00 | -1.72% | KRW 26,200.00 | KRW 26,550.00 | KRW 25,750.00 | 58.88K |
| 2026-07-23 | KRW 26,200.00 | +2.95% | KRW 25,900.00 | KRW 26,350.00 | KRW 25,600.00 | 58.68K |
| 2026-07-22 | KRW 25,450.00 | 0.00% | KRW 25,900.00 | KRW 26,400.00 | KRW 25,450.00 | 74.82K |
| 2026-07-21 | KRW 25,450.00 | +0.59% | KRW 25,200.00 | KRW 25,700.00 | KRW 25,000.00 | 55.52K |
| 2026-07-20 | KRW 25,300.00 | -2.13% | KRW 24,800.00 | KRW 25,700.00 | KRW 24,800.00 | 59.34K |
| 2026-07-16 | KRW 25,850.00 | -1.52% | KRW 26,000.00 | KRW 26,200.00 | KRW 25,550.00 | 63.92K |
| 2026-07-15 | KRW 26,250.00 | +2.34% | KRW 26,150.00 | KRW 26,750.00 | KRW 26,050.00 | 72.93K |
| 2026-07-14 | KRW 25,650.00 | -2.29% | KRW 26,200.00 | KRW 26,400.00 | KRW 24,900.00 | 112.69K |
| 2026-07-13 | KRW 26,250.00 | -5.41% | KRW 27,850.00 | KRW 28,350.00 | KRW 26,100.00 | 200.20K |
| 2026-07-10 | KRW 27,750.00 | +4.91% | KRW 26,650.00 | KRW 28,400.00 | KRW 26,650.00 | 81.60K |
| 2026-07-09 | KRW 26,450.00 | -4.17% | KRW 27,850.00 | KRW 28,000.00 | KRW 25,950.00 | 88.61K |
| 2026-07-08 | KRW 27,600.00 | -3.16% | KRW 28,000.00 | KRW 29,000.00 | KRW 27,300.00 | 71.37K |
| 2026-07-07 | KRW 28,500.00 | -3.39% | KRW 28,950.00 | KRW 29,500.00 | KRW 28,000.00 | 66.49K |
| 2026-07-06 | KRW 29,500.00 | +0.68% | KRW 29,500.00 | KRW 30,850.00 | KRW 28,700.00 | 124.36K |
| 2026-07-03 | KRW 29,300.00 | +7.92% | KRW 27,250.00 | KRW 29,700.00 | KRW 27,050.00 | 181.14K |
| 2026-07-02 | KRW 27,150.00 | -2.69% | KRW 27,350.00 | KRW 27,950.00 | KRW 26,900.00 | 73.96K |
| 2026-07-01 | KRW 27,900.00 | +3.33% | KRW 27,350.00 | KRW 28,200.00 | KRW 27,200.00 | 68.97K |
| 2026-06-30 | KRW 27,000.00 | -1.64% | KRW 27,950.00 | KRW 27,950.00 | KRW 26,850.00 | 58.91K |
| 2026-06-29 | KRW 27,450.00 | +5.37% | KRW 25,900.00 | KRW 27,750.00 | KRW 25,750.00 | 67.47K |
| 2026-06-26 | KRW 26,050.00 | -5.10% | KRW 27,200.00 | KRW 27,200.00 | KRW 25,400.00 | 100.26K |
| 2026-06-25 | KRW 27,450.00 | +1.10% | KRW 27,500.00 | KRW 28,450.00 | KRW 27,350.00 | 97.09K |
| 2026-06-24 | KRW 27,150.00 | +1.12% | KRW 26,550.00 | KRW 27,400.00 | KRW 26,250.00 | 84.90K |
| 2026-06-23 | KRW 26,850.00 | -5.79% | KRW 28,500.00 | KRW 28,800.00 | KRW 26,850.00 | 117.73K |
| 2026-06-22 | KRW 28,500.00 | -2.40% | KRW 28,500.00 | KRW 29,000.00 | KRW 28,000.00 | 76.35K |
| 2026-06-19 | KRW 29,200.00 | -1.68% | KRW 29,700.00 | KRW 29,950.00 | KRW 28,550.00 | 107.53K |
| 2026-06-18 | KRW 29,700.00 | -2.62% | KRW 30,500.00 | KRW 30,650.00 | KRW 29,500.00 | 93.08K |
| 2026-06-17 | KRW 30,500.00 | -2.40% | KRW 31,100.00 | KRW 31,300.00 | KRW 30,050.00 | 94.27K |
| 2026-06-16 | KRW 31,250.00 | +4.87% | KRW 29,950.00 | KRW 31,600.00 | KRW 29,800.00 | 339.83K |
| 2026-06-15 | KRW 29,800.00 | +0.68% | KRW 30,200.00 | KRW 30,700.00 | KRW 29,450.00 | 282.15K |
| 2026-06-12 | KRW 29,600.00 | +3.50% | KRW 29,750.00 | KRW 30,100.00 | KRW 29,000.00 | 312.48K |
| 2026-06-11 | KRW 28,600.00 | -1.38% | KRW 28,300.00 | KRW 28,850.00 | KRW 28,050.00 | 101.80K |
| 2026-06-10 | KRW 29,000.00 | -1.86% | KRW 29,350.00 | KRW 29,850.00 | KRW 28,500.00 | 56.56K |
| 2026-06-09 | KRW 29,550.00 | +6.29% | KRW 28,000.00 | KRW 29,950.00 | KRW 28,000.00 | 96.55K |
| 2026-06-08 | KRW 27,800.00 | -7.33% | KRW 28,000.00 | KRW 29,050.00 | KRW 27,350.00 | 158.56K |
| 2026-06-05 | KRW 30,000.00 | -1.32% | KRW 30,950.00 | KRW 31,250.00 | KRW 29,450.00 | 122.45K |
| 2026-06-04 | KRW 30,400.00 | +0.66% | KRW 30,300.00 | KRW 31,150.00 | KRW 30,200.00 | 66.30K |
| 2026-06-02 | KRW 30,200.00 | -1.47% | KRW 30,200.00 | KRW 30,400.00 | KRW 29,500.00 | 114.44K |
| 2026-06-01 | KRW 30,650.00 | +0.16% | KRW 30,100.00 | KRW 31,250.00 | KRW 29,800.00 | 135.66K |
| 2026-05-29 | KRW 30,600.00 | -1.92% | KRW 31,350.00 | KRW 31,600.00 | KRW 30,050.00 | 124.01K |
| 2026-05-28 | KRW 31,200.00 | -2.19% | KRW 31,900.00 | KRW 31,950.00 | KRW 30,150.00 | 155.41K |
| 2026-05-27 | KRW 31,900.00 | -3.63% | KRW 33,750.00 | KRW 33,900.00 | KRW 31,700.00 | 119.91K |
| 2026-05-26 | KRW 33,100.00 | -1.63% | KRW 34,300.00 | KRW 34,700.00 | KRW 33,000.00 | 107.38K |
| 2026-05-22 | KRW 33,650.00 | +1.82% | KRW 34,000.00 | KRW 34,250.00 | KRW 33,350.00 | 77.09K |
| 2026-05-21 | KRW 33,050.00 | +6.96% | KRW 32,000.00 | KRW 33,550.00 | KRW 31,700.00 | 150.47K |
| 2026-05-20 | KRW 30,900.00 | -4.04% | KRW 32,050.00 | KRW 32,200.00 | KRW 30,450.00 | 136.36K |