Daesung Hi-Tech Co., Ltd. (KOSDAQ:129920)
South Korea · Delayed Price · Currency is KRW 4,290.00
-65.00 (-1.49%)
At close: Sep 19, 2025
Daesung Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 4,595.00 | 4,595.00 | 4,380.00 | 4,430.00 | 4,430.00 | -1.66% | 25,858 |
| Aug 12, 2025 | 4,535.00 | 4,625.00 | 4,500.00 | 4,505.00 | 4,505.00 | -1.42% | 21,324 |
| Aug 11, 2025 | 4,545.00 | 4,640.00 | 4,515.00 | 4,570.00 | 4,570.00 | -0.65% | 22,012 |
| Aug 8, 2025 | 4,550.00 | 4,710.00 | 4,525.00 | 4,600.00 | 4,600.00 | 0.66% | 26,146 |
| Aug 7, 2025 | 4,545.00 | 4,695.00 | 4,530.00 | 4,570.00 | 4,570.00 | 1.56% | 57,293 |
| Aug 6, 2025 | 4,450.00 | 4,600.00 | 4,420.00 | 4,500.00 | 4,500.00 | 1.12% | 27,924 |
| Aug 5, 2025 | 4,480.00 | 4,485.00 | 4,385.00 | 4,450.00 | 4,450.00 | - | 29,235 |
| Aug 4, 2025 | 4,270.00 | 4,460.00 | 4,210.00 | 4,450.00 | 4,450.00 | 4.22% | 29,138 |
| Aug 1, 2025 | 4,470.00 | 4,470.00 | 4,255.00 | 4,270.00 | 4,270.00 | -4.58% | 77,928 |
| Jul 31, 2025 | 4,485.00 | 4,525.00 | 4,445.00 | 4,475.00 | 4,475.00 | -0.22% | 30,072 |
| Jul 30, 2025 | 4,540.00 | 4,540.00 | 4,475.00 | 4,485.00 | 4,485.00 | -1.21% | 38,941 |
| Jul 29, 2025 | 4,530.00 | 4,605.00 | 4,500.00 | 4,540.00 | 4,540.00 | -0.98% | 38,024 |
| Jul 28, 2025 | 4,570.00 | 4,670.00 | 4,525.00 | 4,585.00 | 4,585.00 | 0.33% | 40,899 |
| Jul 25, 2025 | 4,580.00 | 4,665.00 | 4,560.00 | 4,570.00 | 4,570.00 | -0.54% | 38,904 |
| Jul 24, 2025 | 4,870.00 | 4,870.00 | 4,595.00 | 4,595.00 | 4,595.00 | -3.97% | 75,420 |
| Jul 23, 2025 | 4,770.00 | 4,900.00 | 4,705.00 | 4,785.00 | 4,785.00 | -0.31% | 45,356 |
| Jul 22, 2025 | 4,890.00 | 4,910.00 | 4,750.00 | 4,800.00 | 4,800.00 | -1.64% | 73,546 |
| Jul 21, 2025 | 4,855.00 | 4,950.00 | 4,855.00 | 4,880.00 | 4,880.00 | 0.51% | 64,922 |
| Jul 18, 2025 | 4,945.00 | 5,170.00 | 4,820.00 | 4,855.00 | 4,855.00 | -1.72% | 58,134 |
| Jul 17, 2025 | 5,070.00 | 5,080.00 | 4,895.00 | 4,940.00 | 4,940.00 | -2.56% | 87,231 |
| Jul 16, 2025 | 5,160.00 | 5,180.00 | 4,975.00 | 5,070.00 | 5,070.00 | -1.55% | 118,080 |
| Jul 15, 2025 | 4,910.00 | 5,220.00 | 4,880.00 | 5,150.00 | 5,150.00 | 3.83% | 340,964 |
| Jul 14, 2025 | 4,835.00 | 5,000.00 | 4,725.00 | 4,960.00 | 4,960.00 | 2.59% | 131,792 |
| Jul 11, 2025 | 4,805.00 | 4,910.00 | 4,805.00 | 4,835.00 | 4,835.00 | -0.51% | 95,751 |