Daesung Hi-Tech Co., Ltd. (KOSDAQ:129920)
 3,925.00
 -30.00 (-0.76%)
  At close: Oct 28, 2025
Daesung Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,855.00 | 3,940.00 | 3,845.00 | 3,870.00 | 3,870.00 | 0.39% | 55,550 | 
| Oct 29, 2025 | 3,950.00 | 3,950.00 | 3,835.00 | 3,855.00 | 3,855.00 | -1.78% | 77,643 | 
| Oct 28, 2025 | 3,905.00 | 4,040.00 | 3,890.00 | 3,925.00 | 3,925.00 | -0.76% | 26,218 | 
| Oct 27, 2025 | 4,000.00 | 4,040.00 | 3,915.00 | 3,955.00 | 3,955.00 | -1.13% | 42,951 | 
| Oct 24, 2025 | 4,050.00 | 4,050.00 | 3,940.00 | 4,000.00 | 4,000.00 | - | 26,776 | 
| Oct 23, 2025 | 4,000.00 | 4,085.00 | 3,990.00 | 4,000.00 | 4,000.00 | -1.23% | 21,973 | 
| Oct 22, 2025 | 3,925.00 | 4,060.00 | 3,895.00 | 4,050.00 | 4,050.00 | 2.14% | 22,967 | 
| Oct 21, 2025 | 4,060.00 | 4,060.00 | 3,890.00 | 3,965.00 | 3,965.00 | -0.75% | 23,362 | 
| Oct 20, 2025 | 3,955.00 | 4,000.00 | 3,885.00 | 3,995.00 | 3,995.00 | 1.65% | 24,819 | 
| Oct 17, 2025 | 4,030.00 | 4,030.00 | 3,810.00 | 3,930.00 | 3,930.00 | -2.48% | 54,286 | 
| Oct 16, 2025 | 4,150.00 | 4,250.00 | 4,005.00 | 4,030.00 | 4,030.00 | -2.66% | 33,230 | 
| Oct 15, 2025 | 4,000.00 | 4,155.00 | 4,000.00 | 4,140.00 | 4,140.00 | 3.50% | 25,974 | 
| Oct 14, 2025 | 4,080.00 | 4,350.00 | 3,995.00 | 4,000.00 | 4,000.00 | -1.96% | 38,844 | 
| Oct 13, 2025 | 3,925.00 | 4,150.00 | 3,860.00 | 4,080.00 | 4,080.00 | 3.95% | 40,031 | 
| Oct 10, 2025 | 4,010.00 | 4,010.00 | 3,880.00 | 3,925.00 | 3,925.00 | -2.24% | 59,790 | 
| Oct 2, 2025 | 3,915.00 | 4,050.00 | 3,910.00 | 4,015.00 | 4,015.00 | 2.55% | 31,220 | 
| Oct 1, 2025 | 3,930.00 | 3,975.00 | 3,900.00 | 3,915.00 | 3,915.00 | -0.51% | 24,521 | 
| Sep 30, 2025 | 4,055.00 | 4,095.00 | 3,820.00 | 3,935.00 | 3,935.00 | -3.91% | 48,642 | 
| Sep 29, 2025 | 3,970.00 | 4,155.00 | 3,970.00 | 4,095.00 | 4,095.00 | 3.15% | 17,272 | 
| Sep 26, 2025 | 4,150.00 | 4,150.00 | 3,900.00 | 3,970.00 | 3,970.00 | -3.64% | 112,589 | 
| Sep 25, 2025 | 4,250.00 | 4,250.00 | 4,105.00 | 4,120.00 | 4,120.00 | -1.67% | 15,438 | 
| Sep 24, 2025 | 4,150.00 | 4,240.00 | 4,150.00 | 4,190.00 | 4,190.00 | 0.84% | 28,939 | 
| Sep 23, 2025 | 4,265.00 | 4,265.00 | 4,150.00 | 4,155.00 | 4,155.00 | -2.58% | 75,302 | 
| Sep 22, 2025 | 4,290.00 | 4,335.00 | 4,250.00 | 4,265.00 | 4,265.00 | -0.58% | 20,500 | 
| Sep 19, 2025 | 4,330.00 | 4,350.00 | 4,285.00 | 4,290.00 | 4,290.00 | -1.49% | 23,668 | 
| Sep 18, 2025 | 4,390.00 | 4,420.00 | 4,320.00 | 4,355.00 | 4,355.00 | -0.80% | 27,945 | 
| Sep 17, 2025 | 4,410.00 | 4,545.00 | 4,365.00 | 4,390.00 | 4,390.00 | -0.11% | 40,463 | 
| Sep 16, 2025 | 4,490.00 | 4,490.00 | 4,380.00 | 4,395.00 | 4,395.00 | -0.90% | 35,823 | 
| Sep 15, 2025 | 4,500.00 | 4,595.00 | 4,415.00 | 4,435.00 | 4,435.00 | -1.44% | 26,247 | 
| Sep 12, 2025 | 4,495.00 | 4,510.00 | 4,400.00 | 4,500.00 | 4,500.00 | 0.11% | 28,901 | 
| Sep 11, 2025 | 4,520.00 | 4,630.00 | 4,250.00 | 4,495.00 | 4,495.00 | -0.99% | 62,238 | 
| Sep 10, 2025 | 4,455.00 | 4,600.00 | 4,400.00 | 4,540.00 | 4,540.00 | 1.91% | 36,972 | 
| Sep 9, 2025 | 4,440.00 | 4,545.00 | 4,405.00 | 4,455.00 | 4,455.00 | 0.79% | 16,414 | 
| Sep 8, 2025 | 4,480.00 | 4,580.00 | 4,420.00 | 4,420.00 | 4,420.00 | -1.45% | 27,188 | 
| Sep 5, 2025 | 4,325.00 | 4,495.00 | 4,300.00 | 4,485.00 | 4,485.00 | 4.06% | 46,646 | 
| Sep 4, 2025 | 4,370.00 | 4,370.00 | 4,250.00 | 4,310.00 | 4,310.00 | 0.58% | 17,891 | 
| Sep 3, 2025 | 4,300.00 | 4,370.00 | 4,245.00 | 4,285.00 | 4,285.00 | -0.35% | 23,905 | 
| Sep 2, 2025 | 4,350.00 | 4,355.00 | 4,235.00 | 4,300.00 | 4,300.00 | -1.04% | 42,376 | 
| Sep 1, 2025 | 4,330.00 | 4,500.00 | 4,295.00 | 4,345.00 | 4,345.00 | 0.35% | 58,347 | 
| Aug 29, 2025 | 4,340.00 | 4,430.00 | 4,330.00 | 4,330.00 | 4,330.00 | -1.25% | 13,153 | 
| Aug 28, 2025 | 4,420.00 | 4,470.00 | 4,380.00 | 4,385.00 | 4,385.00 | -0.90% | 14,086 | 
| Aug 27, 2025 | 4,340.00 | 4,460.00 | 4,340.00 | 4,425.00 | 4,425.00 | 1.96% | 18,657 | 
| Aug 26, 2025 | 4,350.00 | 4,625.00 | 4,325.00 | 4,340.00 | 4,340.00 | 0.81% | 35,661 | 
| Aug 25, 2025 | 4,305.00 | 4,400.00 | 4,265.00 | 4,305.00 | 4,305.00 | 0.12% | 24,634 | 
| Aug 22, 2025 | 4,300.00 | 4,400.00 | 4,275.00 | 4,300.00 | 4,300.00 | -0.92% | 14,825 | 
| Aug 21, 2025 | 4,260.00 | 4,400.00 | 4,260.00 | 4,340.00 | 4,340.00 | 1.88% | 19,438 | 
| Aug 20, 2025 | 4,335.00 | 4,335.00 | 4,100.00 | 4,260.00 | 4,260.00 | -1.96% | 35,260 | 
| Aug 19, 2025 | 4,450.00 | 4,450.00 | 4,300.00 | 4,345.00 | 4,345.00 | -0.80% | 20,492 | 
| Aug 18, 2025 | 4,500.00 | 4,680.00 | 4,350.00 | 4,380.00 | 4,380.00 | -3.42% | 43,111 | 
| Aug 14, 2025 | 4,500.00 | 4,535.00 | 4,420.00 | 4,535.00 | 4,535.00 | 2.37% | 12,784 |