Daishin Securities Co., Ltd(KR:003540)
â‚©20,550.00-50.00 (-0.24%)
KR:003540
Daishin Securities Co., Ltd historical prices
â‚©20,550.00
At close:-50.00 (-0.24%)
Want to see KR:003540 full AI Analyst Report?
Daishin Securities Co., Ltd (003540) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20,850.00 | 21,150.00 | 20,450.00 | 20,550.00 | 20,550.00 | -0.24% | 56,580 | 1.08 |
| Nov 12, 2026 | 20,500.00 | 20,950.00 | 20,300.00 | 20,600.00 | 20,600.00 | -0.48% | 44,437 | 0.86 |
| Nov 11, 2026 | 20,700.00 | 21,000.00 | 20,450.00 | 20,700.00 | 20,700.00 | +0.24% | 65,330 | 1.27 |
| Nov 10, 2026 | 21,400.00 | 21,600.00 | 20,400.00 | 20,650.00 | 20,650.00 | -3.05% | 138,915 | 2.71 |
| Nov 09, 2026 | 21,050.00 | 21,500.00 | 20,850.00 | 21,050.00 | 21,050.00 | -1.17% | 86,443 | 1.65 |
| Nov 06, 2026 | 21,000.00 | 21,450.00 | 20,400.00 | 21,300.00 | 21,300.00 | -3.84% | 101,493 | 1.97 |
| Nov 05, 2026 | 22,450.00 | 22,850.00 | 22,100.00 | 22,150.00 | 22,150.00 | -0.67% | 38,394 | 0.74 |
| Nov 04, 2026 | 22,500.00 | 22,600.00 | 21,700.00 | 22,300.00 | 22,300.00 | +0.22% | 57,207 | 1.11 |
| Nov 03, 2026 | 22,450.00 | 22,700.00 | 22,000.00 | 22,250.00 | 22,250.00 | -1.77% | 32,908 | 0.63 |
| Nov 02, 2026 | 22,150.00 | 22,800.00 | 22,150.00 | 22,650.00 | 22,650.00 | 0.00% | 9,600 | 0.18 |
| Oct 30, 2026 | 22,700.00 | 22,700.00 | 22,150.00 | 22,650.00 | 22,650.00 | -1.74% | 39,274 | 0.75 |
| Oct 29, 2026 | 23,000.00 | 23,150.00 | 22,200.00 | 23,050.00 | 23,050.00 | -0.22% | 57,539 | 1.10 |
| Oct 28, 2026 | 23,050.00 | 23,400.00 | 22,900.00 | 23,100.00 | 23,100.00 | +1.76% | 36,400 | 0.68 |
| Oct 27, 2026 | 22,500.00 | 22,850.00 | 22,350.00 | 22,700.00 | 22,700.00 | +2.02% | 41,492 | 0.76 |
| Oct 26, 2026 | 22,350.00 | 22,700.00 | 22,000.00 | 22,250.00 | 22,250.00 | -1.98% | 52,322 | 0.94 |
| Oct 23, 2026 | 22,500.00 | 22,900.00 | 22,200.00 | 22,700.00 | 22,700.00 | -1.09% | 32,681 | 0.57 |
| Oct 22, 2026 | 23,200.00 | 23,350.00 | 22,800.00 | 22,950.00 | 22,950.00 | -1.08% | 18,540 | 0.32 |
| Oct 21, 2026 | 23,350.00 | 23,400.00 | 23,000.00 | 23,200.00 | 23,200.00 | +0.65% | 39,745 | 0.68 |
| Oct 20, 2026 | 23,800.00 | 24,100.00 | 22,950.00 | 23,050.00 | 23,050.00 | -2.74% | 27,766 | 0.47 |
| Oct 19, 2026 | 23,050.00 | 23,800.00 | 22,900.00 | 23,700.00 | 23,700.00 | +0.85% | 31,293 | 0.53 |
| Oct 16, 2026 | 22,750.00 | 23,900.00 | 22,750.00 | 23,500.00 | 23,500.00 | +3.98% | 34,563 | 0.58 |
| Oct 15, 2026 | 22,900.00 | 23,300.00 | 22,500.00 | 22,600.00 | 22,600.00 | -3.83% | 70,848 | 1.19 |
| Oct 14, 2026 | 23,700.00 | 24,200.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.63% | 49,236 | 0.84 |
| Oct 13, 2026 | 23,550.00 | 23,700.00 | 23,000.00 | 23,650.00 | 23,650.00 | -1.66% | 98,746 | 1.70 |
| Oct 12, 2026 | 24,250.00 | 24,300.00 | 23,850.00 | 24,050.00 | 24,050.00 | -2.43% | 56,669 | 0.97 |
| Oct 09, 2026 | 24,650.00 | 25,150.00 | 24,250.00 | 24,650.00 | 24,650.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 25,050.00 | 25,150.00 | 24,250.00 | 24,650.00 | 24,650.00 | -1.40% | 80,688 | 1.30 |
| Oct 07, 2026 | 25,500.00 | 25,500.00 | 25,000.00 | 25,000.00 | 25,000.00 | -0.99% | 29,329 | 0.47 |
| Oct 06, 2026 | 25,850.00 | 25,850.00 | 25,200.00 | 25,250.00 | 25,250.00 | -0.98% | 35,181 | 0.55 |
| Oct 05, 2026 | 25,500.00 | 25,550.00 | 25,200.00 | 25,500.00 | 25,500.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 25,450.00 | 25,550.00 | 25,200.00 | 25,500.00 | 25,500.00 | +0.59% | 15,555 | 0.24 |
| Oct 01, 2026 | 25,400.00 | 25,500.00 | 25,050.00 | 25,350.00 | 25,350.00 | +0.20% | 23,580 | 0.35 |
| Sep 30, 2026 | 25,800.00 | 25,900.00 | 25,100.00 | 25,300.00 | 25,300.00 | -1.56% | 66,347 | 0.96 |
| Sep 29, 2026 | 26,100.00 | 26,150.00 | 25,400.00 | 25,700.00 | 25,700.00 | -1.53% | 78,035 | 1.13 |
| Sep 28, 2026 | 26,050.00 | 26,250.00 | 25,800.00 | 26,100.00 | 26,100.00 | +0.19% | 33,298 | 0.48 |
| Sep 25, 2026 | 26,050.00 | 26,700.00 | 25,950.00 | 26,050.00 | 26,050.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 26,050.00 | 26,700.00 | 25,950.00 | 26,050.00 | 26,050.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 26,500.00 | 26,700.00 | 25,950.00 | 26,050.00 | 26,050.00 | -1.70% | 69,572 | 0.96 |
| Sep 22, 2026 | 26,550.00 | 26,850.00 | 26,350.00 | 26,500.00 | 26,500.00 | +0.38% | 56,675 | 0.78 |
| Sep 21, 2026 | 26,000.00 | 26,450.00 | 25,900.00 | 26,400.00 | 26,400.00 | +1.93% | 42,143 | 0.57 |
| Sep 18, 2026 | 26,700.00 | 26,700.00 | 25,900.00 | 25,900.00 | 25,900.00 | -2.08% | 93,202 | 1.26 |
| Sep 17, 2026 | 26,800.00 | 26,800.00 | 26,250.00 | 26,450.00 | 26,450.00 | -1.31% | 53,562 | 0.72 |
| Sep 16, 2026 | 27,000.00 | 27,000.00 | 26,550.00 | 26,800.00 | 26,800.00 | -0.74% | 50,761 | 0.68 |
| Sep 15, 2026 | 27,300.00 | 27,400.00 | 26,700.00 | 27,000.00 | 27,000.00 | -1.82% | 82,470 | 1.10 |
| Sep 14, 2026 | 27,000.00 | 27,500.00 | 26,750.00 | 27,500.00 | 27,500.00 | +1.10% | 157,022 | 2.11 |
| Sep 11, 2026 | 26,850.00 | 27,400.00 | 26,650.00 | 27,200.00 | 27,200.00 | +0.74% | 41,948 | 0.53 |
| Sep 10, 2026 | 27,200.00 | 27,350.00 | 26,400.00 | 27,000.00 | 27,000.00 | -0.74% | 111,690 | 1.37 |
| Sep 09, 2026 | 26,750.00 | 27,350.00 | 26,750.00 | 27,200.00 | 27,200.00 | +2.06% | 68,070 | 0.80 |
| Sep 08, 2026 | 26,650.00 | 27,100.00 | 26,500.00 | 26,650.00 | 26,650.00 | 0.00% | 42,407 | 0.49 |
| Sep 07, 2026 | 26,600.00 | 26,900.00 | 26,400.00 | 26,650.00 | 26,650.00 | +0.57% | 56,986 | 0.66 |
