Daesung Hi-Tech Co., Ltd. (KOSDAQ:129920)
South Korea · Delayed Price · Currency is KRW 4,025.00
-300.00 (-6.94%)
At close: Nov 6, 2026
Daesung Hi-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,900.00 | 4,150.00 | 3,800.00 | 4,025.00 | 4,025.00 | -6.94% | 343,747 |
| Nov 5, 2026 | 5,220.00 | 5,220.00 | 4,170.00 | 4,325.00 | 4,325.00 | -17.93% | 767,434 |
| Nov 4, 2026 | 5,500.00 | 5,570.00 | 5,000.00 | 5,270.00 | 5,270.00 | -0.94% | 188,381 |
| Nov 3, 2026 | 6,160.00 | 6,260.00 | 5,300.00 | 5,320.00 | 5,320.00 | -15.42% | 334,192 |
| Nov 2, 2026 | 6,280.00 | 6,670.00 | 6,120.00 | 6,290.00 | 6,290.00 | -2.02% | 272,499 |
| Oct 30, 2026 | 6,860.00 | 6,940.00 | 6,270.00 | 6,420.00 | 6,420.00 | -9.58% | 251,324 |
| Oct 29, 2026 | 7,440.00 | 7,500.00 | 7,020.00 | 7,100.00 | 7,100.00 | -4.44% | 153,916 |
| Oct 28, 2026 | 6,780.00 | 7,950.00 | 6,720.00 | 7,430.00 | 7,430.00 | 9.59% | 436,655 |
| Oct 27, 2026 | 6,370.00 | 6,990.00 | 6,310.00 | 6,780.00 | 6,780.00 | 6.44% | 232,079 |
| Oct 26, 2026 | 6,910.00 | 6,970.00 | 6,240.00 | 6,370.00 | 6,370.00 | -4.64% | 109,508 |
| Oct 23, 2026 | 6,620.00 | 6,770.00 | 6,240.00 | 6,680.00 | 6,680.00 | -2.05% | 84,245 |
| Oct 22, 2026 | 7,460.00 | 7,490.00 | 6,770.00 | 6,820.00 | 6,820.00 | -8.58% | 217,041 |
| Oct 21, 2026 | 7,320.00 | 7,840.00 | 7,320.00 | 7,460.00 | 7,460.00 | 0.27% | 126,270 |
| Oct 20, 2026 | 7,690.00 | 7,750.00 | 7,180.00 | 7,440.00 | 7,440.00 | -2.11% | 103,296 |
| Oct 19, 2026 | 7,400.00 | 7,720.00 | 7,220.00 | 7,600.00 | 7,600.00 | - | 189,706 |
| Oct 16, 2026 | 6,800.00 | 7,730.00 | 6,620.00 | 7,600.00 | 7,600.00 | 11.76% | 268,367 |
| Oct 15, 2026 | 6,700.00 | 7,000.00 | 6,580.00 | 6,800.00 | 6,800.00 | -3.41% | 190,748 |
| Oct 14, 2026 | 6,820.00 | 7,390.00 | 6,750.00 | 7,040.00 | 7,040.00 | 3.23% | 161,168 |
| Oct 13, 2026 | 6,220.00 | 6,960.00 | 6,220.00 | 6,820.00 | 6,820.00 | 2.87% | 149,621 |
| Oct 12, 2026 | 7,130.00 | 7,210.00 | 6,550.00 | 6,630.00 | 6,630.00 | -7.01% | 132,361 |
| Oct 8, 2026 | 7,340.00 | 7,340.00 | 6,920.00 | 7,130.00 | 7,130.00 | -0.14% | 139,793 |
| Oct 7, 2026 | 7,270.00 | 7,400.00 | 6,950.00 | 7,140.00 | 7,140.00 | -1.65% | 157,183 |
| Oct 6, 2026 | 7,110.00 | 7,500.00 | 6,830.00 | 7,260.00 | 7,260.00 | 2.69% | 164,576 |
| Oct 2, 2026 | 6,890.00 | 7,330.00 | 6,770.00 | 7,070.00 | 7,070.00 | 2.76% | 160,489 |
| Oct 1, 2026 | 6,610.00 | 7,000.00 | 6,430.00 | 6,880.00 | 6,880.00 | 4.24% | 147,308 |
| Sep 30, 2026 | 6,510.00 | 6,950.00 | 6,510.00 | 6,600.00 | 6,600.00 | -0.75% | 132,764 |
| Sep 29, 2026 | 6,260.00 | 7,000.00 | 6,130.00 | 6,650.00 | 6,650.00 | 6.23% | 394,526 |
| Sep 28, 2026 | 6,400.00 | 6,520.00 | 6,050.00 | 6,260.00 | 6,260.00 | 3.64% | 418,864 |
| Sep 23, 2026 | 5,760.00 | 6,480.00 | 5,560.00 | 6,040.00 | 6,040.00 | 7.09% | 321,885 |
| Sep 22, 2026 | 5,150.00 | 5,980.00 | 5,070.00 | 5,640.00 | 5,640.00 | 9.09% | 350,348 |
| Sep 21, 2026 | 5,330.00 | 5,470.00 | 5,000.00 | 5,170.00 | 5,170.00 | -2.82% | 53,183 |
| Sep 18, 2026 | 5,430.00 | 5,800.00 | 5,250.00 | 5,320.00 | 5,320.00 | -1.30% | 104,198 |
| Sep 17, 2026 | 5,150.00 | 5,620.00 | 5,030.00 | 5,390.00 | 5,390.00 | 5.48% | 118,836 |
| Sep 16, 2026 | 4,920.00 | 5,140.00 | 4,820.00 | 5,110.00 | 5,110.00 | 3.86% | 43,979 |
| Sep 15, 2026 | 4,725.00 | 5,020.00 | 4,700.00 | 4,920.00 | 4,920.00 | 1.76% | 84,064 |
| Sep 14, 2026 | 5,030.00 | 5,030.00 | 4,670.00 | 4,835.00 | 4,835.00 | -3.88% | 147,047 |
| Sep 11, 2026 | 5,110.00 | 5,110.00 | 4,890.00 | 5,030.00 | 5,030.00 | -1.57% | 86,018 |
| Sep 10, 2026 | 4,975.00 | 5,130.00 | 4,785.00 | 5,110.00 | 5,110.00 | 2.71% | 160,118 |
| Sep 9, 2026 | 5,100.00 | 5,190.00 | 4,940.00 | 4,975.00 | 4,975.00 | -1.68% | 112,048 |
| Sep 8, 2026 | 5,240.00 | 5,330.00 | 5,010.00 | 5,060.00 | 5,060.00 | -3.44% | 152,391 |
| Sep 7, 2026 | 5,460.00 | 5,560.00 | 5,170.00 | 5,240.00 | 5,240.00 | -2.96% | 121,501 |
| Sep 4, 2026 | 5,230.00 | 5,420.00 | 4,850.00 | 5,400.00 | 5,400.00 | 6.09% | 68,483 |
| Sep 3, 2026 | 5,260.00 | 5,300.00 | 5,040.00 | 5,090.00 | 5,090.00 | -1.74% | 64,379 |
| Sep 2, 2026 | 5,400.00 | 5,440.00 | 5,080.00 | 5,180.00 | 5,180.00 | -6.67% | 167,491 |
| Sep 1, 2026 | 5,780.00 | 5,920.00 | 5,480.00 | 5,550.00 | 5,550.00 | -3.98% | 49,196 |
| Aug 31, 2026 | 5,740.00 | 5,780.00 | 5,350.00 | 5,780.00 | 5,780.00 | -0.86% | 91,181 |
| Aug 28, 2026 | 5,750.00 | 6,120.00 | 5,710.00 | 5,830.00 | 5,830.00 | 1.39% | 98,094 |
| Aug 27, 2026 | 5,660.00 | 5,860.00 | 5,530.00 | 5,750.00 | 5,750.00 | 0.70% | 47,221 |
| Aug 26, 2026 | 5,770.00 | 5,890.00 | 5,500.00 | 5,710.00 | 5,710.00 | -1.04% | 44,208 |
| Aug 25, 2026 | 5,860.00 | 6,110.00 | 5,440.00 | 5,770.00 | 5,770.00 | -1.54% | 58,518 |