Skip to main content
logo
Daesung Hi-Tech Co., Ltd. (KOSDAQ:129920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,925.00
-30.00 (-0.76%)
At close: Oct 28, 2025

Daesung Hi-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,855.003,940.003,845.003,870.003,870.000.39%55,550
Oct 29, 20253,950.003,950.003,835.003,855.003,855.00-1.78%77,643
Oct 28, 20253,905.004,040.003,890.003,925.003,925.00-0.76%26,218
Oct 27, 20254,000.004,040.003,915.003,955.003,955.00-1.13%42,951
Oct 24, 20254,050.004,050.003,940.004,000.004,000.00-26,776
Oct 23, 20254,000.004,085.003,990.004,000.004,000.00-1.23%21,973
Oct 22, 20253,925.004,060.003,895.004,050.004,050.002.14%22,967
Oct 21, 20254,060.004,060.003,890.003,965.003,965.00-0.75%23,362
Oct 20, 20253,955.004,000.003,885.003,995.003,995.001.65%24,819
Oct 17, 20254,030.004,030.003,810.003,930.003,930.00-2.48%54,286
Oct 16, 20254,150.004,250.004,005.004,030.004,030.00-2.66%33,230
Oct 15, 20254,000.004,155.004,000.004,140.004,140.003.50%25,974
Oct 14, 20254,080.004,350.003,995.004,000.004,000.00-1.96%38,844
Oct 13, 20253,925.004,150.003,860.004,080.004,080.003.95%40,031
Oct 10, 20254,010.004,010.003,880.003,925.003,925.00-2.24%59,790
Oct 2, 20253,915.004,050.003,910.004,015.004,015.002.55%31,220
Oct 1, 20253,930.003,975.003,900.003,915.003,915.00-0.51%24,521
Sep 30, 20254,055.004,095.003,820.003,935.003,935.00-3.91%48,642
Sep 29, 20253,970.004,155.003,970.004,095.004,095.003.15%17,272
Sep 26, 20254,150.004,150.003,900.003,970.003,970.00-3.64%112,589
Sep 25, 20254,250.004,250.004,105.004,120.004,120.00-1.67%15,438
Sep 24, 20254,150.004,240.004,150.004,190.004,190.000.84%28,939
Sep 23, 20254,265.004,265.004,150.004,155.004,155.00-2.58%75,302
Sep 22, 20254,290.004,335.004,250.004,265.004,265.00-0.58%20,500
Sep 19, 20254,330.004,350.004,285.004,290.004,290.00-1.49%23,668
Sep 18, 20254,390.004,420.004,320.004,355.004,355.00-0.80%27,945
Sep 17, 20254,410.004,545.004,365.004,390.004,390.00-0.11%40,463
Sep 16, 20254,490.004,490.004,380.004,395.004,395.00-0.90%35,823
Sep 15, 20254,500.004,595.004,415.004,435.004,435.00-1.44%26,247
Sep 12, 20254,495.004,510.004,400.004,500.004,500.000.11%28,901
Sep 11, 20254,520.004,630.004,250.004,495.004,495.00-0.99%62,238
Sep 10, 20254,455.004,600.004,400.004,540.004,540.001.91%36,972
Sep 9, 20254,440.004,545.004,405.004,455.004,455.000.79%16,414
Sep 8, 20254,480.004,580.004,420.004,420.004,420.00-1.45%27,188
Sep 5, 20254,325.004,495.004,300.004,485.004,485.004.06%46,646
Sep 4, 20254,370.004,370.004,250.004,310.004,310.000.58%17,891
Sep 3, 20254,300.004,370.004,245.004,285.004,285.00-0.35%23,905
Sep 2, 20254,350.004,355.004,235.004,300.004,300.00-1.04%42,376
Sep 1, 20254,330.004,500.004,295.004,345.004,345.000.35%58,347
Aug 29, 20254,340.004,430.004,330.004,330.004,330.00-1.25%13,153
Aug 28, 20254,420.004,470.004,380.004,385.004,385.00-0.90%14,086
Aug 27, 20254,340.004,460.004,340.004,425.004,425.001.96%18,657
Aug 26, 20254,350.004,625.004,325.004,340.004,340.000.81%35,661
Aug 25, 20254,305.004,400.004,265.004,305.004,305.000.12%24,634
Aug 22, 20254,300.004,400.004,275.004,300.004,300.00-0.92%14,825
Aug 21, 20254,260.004,400.004,260.004,340.004,340.001.88%19,438
Aug 20, 20254,335.004,335.004,100.004,260.004,260.00-1.96%35,260
Aug 19, 20254,450.004,450.004,300.004,345.004,345.00-0.80%20,492
Aug 18, 20254,500.004,680.004,350.004,380.004,380.00-3.42%43,111
Aug 14, 20254,500.004,535.004,420.004,535.004,535.002.37%12,784