Daesung Hi-Tech Co., Ltd. (KOSDAQ:129920)
South Korea · Delayed Price · Currency is KRW 14,220
-140 (-0.97%)
At close: Apr 3, 2026
Daesung Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 14,370.00 | 15,240.00 | 13,560.00 | 14,220.00 | 14,220.00 | -0.97% | 206,404 |
| Apr 2, 2026 | 14,900.00 | 15,350.00 | 13,510.00 | 14,360.00 | 14,360.00 | -2.31% | 303,047 |
| Apr 1, 2026 | 13,580.00 | 15,080.00 | 13,580.00 | 14,700.00 | 14,700.00 | 12.99% | 527,540 |
| Mar 31, 2026 | 12,630.00 | 14,850.00 | 11,710.00 | 13,010.00 | 13,010.00 | 3.01% | 549,414 |
| Mar 30, 2026 | 13,940.00 | 13,940.00 | 12,240.00 | 12,630.00 | 12,630.00 | -12.11% | 408,777 |
| Mar 27, 2026 | 13,960.00 | 15,230.00 | 12,740.00 | 14,370.00 | 14,370.00 | 7.88% | 594,190 |
| Mar 26, 2026 | 13,700.00 | 14,060.00 | 12,860.00 | 13,320.00 | 13,320.00 | -1.77% | 497,924 |
| Mar 25, 2026 | 11,520.00 | 14,000.00 | 11,450.00 | 13,560.00 | 13,560.00 | 17.71% | 1,444,396 |
| Mar 24, 2026 | 9,400.00 | 11,800.00 | 9,330.00 | 11,520.00 | 11,520.00 | 23.47% | 1,798,310 |
| Mar 23, 2026 | 9,980.00 | 10,450.00 | 9,070.00 | 9,330.00 | 9,330.00 | -6.51% | 442,328 |
| Mar 20, 2026 | 10,750.00 | 10,750.00 | 9,750.00 | 9,980.00 | 9,980.00 | -7.16% | 476,777 |
| Mar 19, 2026 | 10,500.00 | 11,590.00 | 10,480.00 | 10,750.00 | 10,750.00 | 2.38% | 412,219 |
| Mar 18, 2026 | 11,050.00 | 11,280.00 | 10,100.00 | 10,500.00 | 10,500.00 | -4.98% | 409,368 |
| Mar 17, 2026 | 11,360.00 | 11,500.00 | 10,450.00 | 11,050.00 | 11,050.00 | -1.25% | 359,288 |
| Mar 16, 2026 | 9,800.00 | 12,140.00 | 9,700.00 | 11,190.00 | 11,190.00 | 15.84% | 1,101,610 |
| Mar 13, 2026 | 9,650.00 | 10,190.00 | 9,170.00 | 9,660.00 | 9,660.00 | 0.10% | 538,988 |
| Mar 12, 2026 | 7,950.00 | 10,070.00 | 7,900.00 | 9,650.00 | 9,650.00 | 21.84% | 1,734,832 |
| Mar 11, 2026 | 8,020.00 | 8,320.00 | 7,700.00 | 7,920.00 | 7,920.00 | -0.75% | 364,714 |
| Mar 10, 2026 | 7,590.00 | 8,130.00 | 7,370.00 | 7,980.00 | 7,980.00 | 16.67% | 708,191 |
| Mar 9, 2026 | 6,570.00 | 7,440.00 | 6,530.00 | 6,840.00 | 6,840.00 | -2.01% | 257,502 |
| Mar 6, 2026 | 7,010.00 | 7,170.00 | 6,630.00 | 6,980.00 | 6,980.00 | 1.90% | 234,634 |
| Mar 5, 2026 | 6,310.00 | 7,000.00 | 6,250.00 | 6,850.00 | 6,850.00 | 14.17% | 293,611 |
| Mar 4, 2026 | 7,330.00 | 7,550.00 | 5,800.00 | 6,000.00 | 6,000.00 | -18.14% | 843,013 |
| Mar 3, 2026 | 8,090.00 | 8,420.00 | 6,880.00 | 7,330.00 | 7,330.00 | -0.41% | 2,685,497 |
| Feb 27, 2026 | 8,130.00 | 8,190.00 | 7,200.00 | 7,360.00 | 7,360.00 | -9.25% | 313,909 |
| Feb 26, 2026 | 7,880.00 | 8,110.00 | 7,550.00 | 8,110.00 | 8,110.00 | 3.05% | 291,247 |
| Feb 25, 2026 | 7,460.00 | 8,140.00 | 7,460.00 | 7,870.00 | 7,870.00 | 0.25% | 271,430 |
| Feb 24, 2026 | 7,690.00 | 8,000.00 | 7,400.00 | 7,850.00 | 7,850.00 | 2.08% | 262,918 |
| Feb 23, 2026 | 7,250.00 | 8,260.00 | 7,110.00 | 7,690.00 | 7,690.00 | 6.22% | 932,208 |
| Feb 20, 2026 | 6,270.00 | 7,340.00 | 6,200.00 | 7,240.00 | 7,240.00 | 13.84% | 1,333,740 |
| Feb 19, 2026 | 5,450.00 | 6,430.00 | 5,420.00 | 6,360.00 | 6,360.00 | 17.34% | 1,187,913 |
| Feb 13, 2026 | 5,150.00 | 5,530.00 | 5,120.00 | 5,420.00 | 5,420.00 | 4.23% | 258,836 |
| Feb 12, 2026 | 5,200.00 | 5,210.00 | 5,000.00 | 5,200.00 | 5,200.00 | 0.97% | 173,584 |
| Feb 11, 2026 | 5,600.00 | 5,600.00 | 5,140.00 | 5,150.00 | 5,150.00 | -6.36% | 370,177 |
| Feb 10, 2026 | 5,270.00 | 5,600.00 | 5,210.00 | 5,500.00 | 5,500.00 | 4.36% | 426,410 |
| Feb 9, 2026 | 5,290.00 | 5,350.00 | 5,190.00 | 5,270.00 | 5,270.00 | 0.76% | 242,006 |
| Feb 6, 2026 | 5,080.00 | 5,290.00 | 4,985.00 | 5,230.00 | 5,230.00 | 0.77% | 334,060 |
| Feb 5, 2026 | 5,170.00 | 5,220.00 | 4,990.00 | 5,190.00 | 5,190.00 | 0.39% | 311,465 |
| Feb 4, 2026 | 5,000.00 | 5,400.00 | 4,975.00 | 5,170.00 | 5,170.00 | 2.38% | 641,315 |
| Feb 3, 2026 | 4,910.00 | 5,050.00 | 4,855.00 | 5,050.00 | 5,050.00 | 4.45% | 173,742 |
| Feb 2, 2026 | 4,910.00 | 5,110.00 | 4,805.00 | 4,835.00 | 4,835.00 | -2.72% | 279,179 |
| Jan 30, 2026 | 4,970.00 | 5,150.00 | 4,925.00 | 4,970.00 | 4,970.00 | -0.10% | 428,473 |
| Jan 29, 2026 | 5,190.00 | 5,190.00 | 4,800.00 | 4,975.00 | 4,975.00 | -2.45% | 396,103 |
| Jan 28, 2026 | 5,180.00 | 5,520.00 | 5,030.00 | 5,100.00 | 5,100.00 | -2.30% | 1,607,535 |
| Jan 27, 2026 | 5,830.00 | 5,900.00 | 5,030.00 | 5,220.00 | 5,220.00 | -7.94% | 2,097,458 |
| Jan 26, 2026 | 4,360.00 | 5,670.00 | 4,175.00 | 5,670.00 | 5,670.00 | 29.90% | 2,400,374 |
| Jan 23, 2026 | 4,355.00 | 4,430.00 | 4,175.00 | 4,365.00 | 4,365.00 | 0.11% | 152,089 |
| Jan 22, 2026 | 4,620.00 | 4,750.00 | 4,350.00 | 4,360.00 | 4,360.00 | -3.00% | 226,462 |
| Jan 21, 2026 | 4,600.00 | 4,665.00 | 4,200.00 | 4,495.00 | 4,495.00 | -2.60% | 257,723 |
| Jan 20, 2026 | 4,715.00 | 5,000.00 | 4,400.00 | 4,615.00 | 4,615.00 | -1.28% | 500,874 |