Daesung Hi-Tech Co., Ltd. (KOSDAQ:129920)
South Korea · Delayed Price · Currency is KRW 7,240.00
+880.00 (13.84%)
At close: Feb 20, 2026
Daesung Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 4,065.00 | 4,840.00 | 4,025.00 | 4,675.00 | 4,675.00 | 14.86% | 1,299,695 |
| Jan 16, 2026 | 4,130.00 | 4,130.00 | 4,020.00 | 4,070.00 | 4,070.00 | -1.45% | 62,582 |
| Jan 15, 2026 | 4,025.00 | 4,170.00 | 3,985.00 | 4,130.00 | 4,130.00 | 2.61% | 52,025 |
| Jan 14, 2026 | 4,000.00 | 4,150.00 | 4,000.00 | 4,025.00 | 4,025.00 | -0.37% | 60,053 |
| Jan 13, 2026 | 4,070.00 | 4,165.00 | 3,970.00 | 4,040.00 | 4,040.00 | -0.98% | 66,684 |
| Jan 12, 2026 | 4,070.00 | 4,170.00 | 4,040.00 | 4,080.00 | 4,080.00 | 0.25% | 65,716 |
| Jan 9, 2026 | 3,870.00 | 4,220.00 | 3,850.00 | 4,070.00 | 4,070.00 | 5.17% | 201,465 |
| Jan 8, 2026 | 3,900.00 | 3,935.00 | 3,850.00 | 3,870.00 | 3,870.00 | -0.77% | 25,087 |
| Jan 7, 2026 | 3,985.00 | 3,985.00 | 3,860.00 | 3,900.00 | 3,900.00 | -2.13% | 44,696 |
| Jan 6, 2026 | 4,080.00 | 4,080.00 | 3,960.00 | 3,985.00 | 3,985.00 | -2.33% | 37,851 |
| Jan 5, 2026 | 4,025.00 | 4,080.00 | 3,940.00 | 4,080.00 | 4,080.00 | 1.37% | 25,725 |
| Jan 2, 2026 | 3,975.00 | 4,065.00 | 3,970.00 | 4,025.00 | 4,025.00 | 1.26% | 28,917 |
| Dec 30, 2025 | 3,980.00 | 4,035.00 | 3,920.00 | 3,975.00 | 3,975.00 | -0.13% | 34,365 |
| Dec 29, 2025 | 4,055.00 | 4,055.00 | 3,940.00 | 3,980.00 | 3,980.00 | 0.38% | 24,704 |
| Dec 26, 2025 | 3,920.00 | 4,010.00 | 3,920.00 | 3,965.00 | 3,965.00 | 0.89% | 24,476 |
| Dec 24, 2025 | 3,930.00 | 3,960.00 | 3,910.00 | 3,930.00 | 3,930.00 | - | 20,349 |
| Dec 23, 2025 | 4,050.00 | 4,050.00 | 3,920.00 | 3,930.00 | 3,930.00 | -2.00% | 25,574 |
| Dec 22, 2025 | 3,905.00 | 4,025.00 | 3,905.00 | 4,010.00 | 4,010.00 | 2.04% | 28,068 |
| Dec 19, 2025 | 3,955.00 | 3,955.00 | 3,900.00 | 3,930.00 | 3,930.00 | -0.63% | 18,592 |
| Dec 18, 2025 | 3,985.00 | 4,030.00 | 3,890.00 | 3,955.00 | 3,955.00 | 0.51% | 34,709 |
| Dec 17, 2025 | 3,990.00 | 4,010.00 | 3,920.00 | 3,935.00 | 3,935.00 | -1.38% | 34,172 |
| Dec 16, 2025 | 4,105.00 | 4,105.00 | 3,935.00 | 3,990.00 | 3,990.00 | -2.21% | 58,673 |
| Dec 15, 2025 | 4,020.00 | 4,080.00 | 3,920.00 | 4,080.00 | 4,080.00 | 1.49% | 58,153 |
| Dec 12, 2025 | 4,180.00 | 4,180.00 | 3,970.00 | 4,020.00 | 4,020.00 | -3.25% | 123,338 |
| Dec 11, 2025 | 4,090.00 | 4,165.00 | 4,010.00 | 4,155.00 | 4,155.00 | 1.59% | 80,285 |
| Dec 10, 2025 | 4,130.00 | 4,215.00 | 4,045.00 | 4,090.00 | 4,090.00 | -0.97% | 151,084 |
| Dec 9, 2025 | 4,420.00 | 4,500.00 | 4,125.00 | 4,130.00 | 4,130.00 | -5.28% | 343,340 |
| Dec 8, 2025 | 3,805.00 | 4,800.00 | 3,800.00 | 4,360.00 | 4,360.00 | 14.59% | 3,558,017 |
| Dec 5, 2025 | 3,740.00 | 3,850.00 | 3,690.00 | 3,805.00 | 3,805.00 | 1.74% | 25,057 |