Daesung Hi-Tech Co., Ltd. (KOSDAQ:129920)
South Korea · Delayed Price · Currency is KRW 4,385.00
-40.00 (-0.90%)
At close: Aug 28, 2025
Daesung Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4,420.00 | 4,470.00 | 4,380.00 | 4,385.00 | - | -0.90% | 14,086 |
| Aug 27, 2025 | 4,340.00 | 4,460.00 | 4,340.00 | 4,425.00 | - | 1.96% | 18,657 |
| Aug 26, 2025 | 4,350.00 | 4,625.00 | 4,325.00 | 4,340.00 | - | 0.81% | 35,661 |
| Aug 25, 2025 | 4,305.00 | 4,400.00 | 4,265.00 | 4,305.00 | - | 0.12% | 24,634 |
| Aug 22, 2025 | 4,300.00 | 4,400.00 | 4,275.00 | 4,300.00 | - | -0.92% | 14,825 |
| Aug 21, 2025 | 4,260.00 | 4,400.00 | 4,260.00 | 4,340.00 | - | 1.88% | 19,438 |
| Aug 20, 2025 | 4,335.00 | 4,335.00 | 4,100.00 | 4,260.00 | - | -1.96% | 35,260 |
| Aug 19, 2025 | 4,450.00 | 4,450.00 | 4,300.00 | 4,345.00 | - | -0.80% | 20,492 |
| Aug 18, 2025 | 4,500.00 | 4,680.00 | 4,350.00 | 4,380.00 | - | -3.42% | 43,111 |
| Aug 14, 2025 | 4,500.00 | 4,535.00 | 4,420.00 | 4,535.00 | - | 2.37% | 12,784 |
| Aug 13, 2025 | 4,595.00 | 4,595.00 | 4,380.00 | 4,430.00 | - | -1.66% | 25,858 |
| Aug 12, 2025 | 4,535.00 | 4,625.00 | 4,500.00 | 4,505.00 | - | -1.42% | 21,324 |
| Aug 11, 2025 | 4,545.00 | 4,640.00 | 4,515.00 | 4,570.00 | - | -0.65% | 22,012 |
| Aug 8, 2025 | 4,550.00 | 4,710.00 | 4,525.00 | 4,600.00 | - | 0.66% | 26,146 |
| Aug 7, 2025 | 4,545.00 | 4,695.00 | 4,530.00 | 4,570.00 | - | 1.56% | 57,293 |
| Aug 6, 2025 | 4,450.00 | 4,600.00 | 4,420.00 | 4,500.00 | - | 1.12% | 27,924 |
| Aug 5, 2025 | 4,480.00 | 4,485.00 | 4,385.00 | 4,450.00 | - | - | 29,235 |
| Aug 4, 2025 | 4,270.00 | 4,460.00 | 4,210.00 | 4,450.00 | - | 4.22% | 29,138 |
| Aug 1, 2025 | 4,470.00 | 4,470.00 | 4,255.00 | 4,270.00 | - | -4.58% | 77,928 |
| Jul 31, 2025 | 4,485.00 | 4,525.00 | 4,445.00 | 4,475.00 | - | -0.22% | 30,072 |
| Jul 30, 2025 | 4,540.00 | 4,540.00 | 4,475.00 | 4,485.00 | - | -1.21% | 38,941 |
| Jul 29, 2025 | 4,530.00 | 4,605.00 | 4,500.00 | 4,540.00 | - | -0.98% | 38,024 |
| Jul 28, 2025 | 4,570.00 | 4,670.00 | 4,525.00 | 4,585.00 | - | 0.33% | 40,899 |
| Jul 25, 2025 | 4,580.00 | 4,665.00 | 4,560.00 | 4,570.00 | - | -0.54% | 38,904 |
| Jul 24, 2025 | 4,870.00 | 4,870.00 | 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 | - | -0.31% | 45,356 |
| Jul 22, 2025 | 4,890.00 | 4,910.00 | 4,750.00 | 4,800.00 | - | -1.64% | 73,546 |
| Jul 21, 2025 | 4,855.00 | 4,950.00 | 4,855.00 | 4,880.00 | - | 0.51% | 64,922 |
| Jul 18, 2025 | 4,945.00 | 5,170.00 | 4,820.00 | 4,855.00 | - | -1.72% | 58,134 |
| Jul 17, 2025 | 5,070.00 | 5,080.00 | 4,895.00 | 4,940.00 | - | -2.56% | 87,231 |
| Jul 16, 2025 | 5,160.00 | 5,180.00 | 4,975.00 | 5,070.00 | - | -1.55% | 118,080 |
| Jul 15, 2025 | 4,910.00 | 5,220.00 | 4,880.00 | 5,150.00 | - | 3.83% | 340,964 |
| Jul 14, 2025 | 4,835.00 | 5,000.00 | 4,725.00 | 4,960.00 | - | 2.59% | 131,792 |
| Jul 11, 2025 | 4,805.00 | 4,910.00 | 4,805.00 | 4,835.00 | - | -0.51% | 95,751 |
| Jul 10, 2025 | 4,870.00 | 4,970.00 | 4,780.00 | 4,860.00 | - | -0.21% | 104,003 |
| Jul 9, 2025 | 4,700.00 | 4,950.00 | 4,650.00 | 4,870.00 | - | 3.84% | 239,400 |
| Jul 8, 2025 | 4,645.00 | 4,720.00 | 4,555.00 | 4,690.00 | - | 1.85% | 121,209 |
| Jul 7, 2025 | 4,570.00 | 4,650.00 | 4,495.00 | 4,605.00 | - | 0.66% | 48,963 |
| Jul 4, 2025 | 4,655.00 | 4,700.00 | 4,560.00 | 4,575.00 | - | -1.72% | 87,279 |
| Jul 3, 2025 | 4,600.00 | 4,700.00 | 4,540.00 | 4,655.00 | - | 3.44% | 110,797 |
| Jul 2, 2025 | 4,620.00 | 4,655.00 | 4,400.00 | 4,500.00 | - | -2.60% | 150,210 |
| Jul 1, 2025 | 4,595.00 | 4,800.00 | 4,565.00 | 4,620.00 | - | 0.54% | 79,993 |
| Jun 30, 2025 | 4,640.00 | 4,675.00 | 4,570.00 | 4,595.00 | - | -1.92% | 113,971 |
| Jun 27, 2025 | 4,580.00 | 4,920.00 | 4,550.00 | 4,685.00 | - | 2.52% | 318,873 |
| Jun 26, 2025 | 4,670.00 | 4,750.00 | 4,540.00 | 4,570.00 | - | -2.14% | 171,090 |
| Jun 25, 2025 | 4,780.00 | 4,815.00 | 4,600.00 | 4,670.00 | - | -1.99% | 261,449 |
| Jun 24, 2025 | 4,900.00 | 4,915.00 | 4,500.00 | 4,765.00 | - | -9.24% | 811,478 |
| Jun 23, 2025 | 5,710.00 | 5,950.00 | 5,230.00 | 5,250.00 | - | -0.19% | 2,050,429 |
| Jun 20, 2025 | 5,480.00 | 5,480.00 | 5,170.00 | 5,260.00 | - | -4.88% | 344,883 |
| Jun 19, 2025 | 5,370.00 | 5,640.00 | 5,180.00 | 5,530.00 | - | 2.98% | 866,529 |