KRX · 003547 · stock
Daishin Securities Co.,Ltd (003547) stock price history
Every KRX trading session of Daishin Securities Co.,Ltd from Nov 9, 2007 to Sep 28, 2026: 4,660 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
003547 adjusted close, 2007 to 2026
- ₩27,551
- All time high, 2026
- ₩28,361
- 52 week high, ₩17,620 low
- 4,660
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
003547 key facts
- Daishin Securities Co.,Ltd (003547) closed at ₩19,350 on Sep 28, 2026 on KRX.
- 003547's all time high close is ₩27,551, set on Feb 20, 2026; its all time low close is ₩916.10 on Oct 27, 2008.
- 003547's 52 week range is ₩17,620 to ₩28,361.
- 003547 returned +5.4% over the year to Sep 28, 2026 and +63.0% over five years.
- Over ten years 003547 returned +524%, +20.1% a year compounded.
- 003547's deepest drawdown was -82.9% from Nov 9, 2007 to Oct 27, 2008.
- DataCedar holds 4,660 daily sessions of 003547 history from Nov 9, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
003547 price chart, 2007 to 2026
003547 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +2.7% |
| 6 months | -18.4% |
| Year to date | +0.2% |
| 1 year | +5.4% |
| 3 years | +84.8% |
| 5 years | +63.0% |
| 10 years | +524.1% |
| Since Nov 9, 2007 | +260.8% |
| Compound annual growth, 18.9 years | +7.0% |
003547 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩27,551 on Feb 20, 2026
- All time low close
- ₩916.10 on Oct 27, 2008
- 52 week high
- ₩28,361 on Feb 23, 2026
- 52 week low
- ₩17,620 on Jul 29, 2026
- Deepest drawdown
- -82.9% from Nov 9, 2007 to Oct 27, 2008, recovered Jul 21, 2020
- Best single session
- +14.5% on Oct 30, 2008
- Worst single session
- -14.9% on Nov 16, 2007
- Volatility, 1 year annualised
- 31.8%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2007
- 3.6×
- Best calendar year
- 2009, +94%
- Worst calendar year
- 2008, -58%
003547 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 9, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩19,257 | ₩28,361 | ₩17,620 | ₩19,350 | +0.2% | 5.3M | 181 |
| 2025 | ₩13,013 | ₩20,877 | ₩12,855 | ₩19,304 | +48.2% | 10.4M | 241 |
| 2024 | ₩10,479 | ₩13,357 | ₩9,918 | ₩13,022 | +23.2% | 7.9M | 244 |
| 2023 | ₩9,186 | ₩10,731 | ₩8,576 | ₩10,568 | +15.0% | 3.5M | 245 |
| 2022 | ₩10,958 | ₩11,437 | ₩9,024 | ₩9,186 | -17.8% | 3.3M | 244 |
| 2021 | ₩6,568 | ₩13,163 | ₩6,093 | ₩11,179 | +69.7% | 11.1M | 248 |
| 2020 | ₩5,049 | ₩7,124 | ₩3,461 | ₩6,588 | +31.1% | 9.5M | 248 |
| 2019 | ₩4,406 | ₩5,152 | ₩4,175 | ₩5,025 | +13.9% | 4.3M | 246 |
| 2018 | ₩4,413 | ₩4,637 | ₩3,770 | ₩4,412 | +0.1% | 2.4M | 244 |
| 2017 | ₩3,171 | ₩4,607 | ₩3,129 | ₩4,408 | +39.2% | 3.8M | 241 |
| 2016 | ₩2,971 | ₩3,231 | ₩2,704 | ₩3,166 | +6.9% | 1.4M | 246 |
| 2015 | ₩2,309 | ₩3,325 | ₩2,176 | ₩2,962 | +28.3% | 3.6M | 249 |
| 2014 | ₩2,028 | ₩2,879 | ₩2,006 | ₩2,309 | +13.9% | 3.4M | 245 |
| 2013 | ₩2,230 | ₩2,444 | ₩1,965 | ₩2,028 | -8.3% | 4.5M | 247 |
| 2012 | ₩2,215 | ₩2,517 | ₩1,904 | ₩2,212 | -0.2% | 4M | 248 |
| 2011 | ₩2,863 | ₩2,902 | ₩1,911 | ₩2,215 | -22.4% | 7.6M | 248 |
| 2010 | ₩2,509 | ₩2,860 | ₩2,381 | ₩2,854 | +14.3% | 10.9M | 251 |
| 2009 | ₩1,305 | ₩2,602 | ₩1,289 | ₩2,498 | +93.8% | 12.5M | 253 |
| 2008 | ₩3,050 | ₩3,096 | ₩851.65 | ₩1,289 | -57.7% | 16.2M | 257 |
| 2007 | ₩5,363 | ₩5,363 | ₩2,624 | ₩3,050 | n/a | 3.9M | 34 |
003547 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩19,350 | -1.8% |
| August 2026 | ₩19,710 | +4.3% |
| July 2026 | ₩18,890 | -1.5% |
| June 2026 | ₩19,180 | -4.0% |
| May 2026 | ₩19,980 | -11.2% |
| April 2026 | ₩22,500 | +2.5% |
| March 2026 | ₩21,950 | -13.9% |
| February 2026 | ₩25,501 | +22.1% |
| January 2026 | ₩20,877 | +8.1% |
| December 2025 | ₩19,304 | +2.4% |
| November 2025 | ₩18,847 | -2.9% |
| October 2025 | ₩19,400 | +4.5% |
About the 003547 data
Daily bars. 4,660 sessions from Nov 9, 2007 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 9, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/003547/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
003547 share price history
