Daesung Hi-Tech Co., Ltd. (KOSDAQ:129920)
South Korea · Delayed Price · Currency is KRW 6,750.00
-490.00 (-6.77%)
At close: Jun 5, 2026
Daesung Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7,240.00 | 7,240.00 | 6,550.00 | 6,750.00 | 6,750.00 | -6.77% | 125,922 |
| Jun 4, 2026 | 7,090.00 | 7,320.00 | 6,930.00 | 7,240.00 | 7,240.00 | 4.93% | 102,730 |
| Jun 2, 2026 | 6,960.00 | 7,040.00 | 6,370.00 | 6,900.00 | 6,900.00 | -2.27% | 199,905 |
| Jun 1, 2026 | 7,500.00 | 7,600.00 | 6,870.00 | 7,060.00 | 7,060.00 | -4.08% | 237,602 |
| May 29, 2026 | 7,730.00 | 7,770.00 | 7,100.00 | 7,360.00 | 7,360.00 | -2.90% | 240,683 |
| May 28, 2026 | 8,000.00 | 8,100.00 | 7,310.00 | 7,580.00 | 7,580.00 | -5.25% | 292,405 |
| May 27, 2026 | 8,830.00 | 8,830.00 | 7,930.00 | 8,000.00 | 8,000.00 | -9.40% | 338,472 |
| May 26, 2026 | 9,470.00 | 9,780.00 | 8,720.00 | 8,830.00 | 8,830.00 | -5.26% | 577,151 |
| May 22, 2026 | 8,710.00 | 9,580.00 | 8,670.00 | 9,320.00 | 9,320.00 | 7.00% | 204,796 |
| May 21, 2026 | 9,170.00 | 9,170.00 | 8,480.00 | 8,710.00 | 8,710.00 | -0.68% | 266,522 |
| May 20, 2026 | 9,100.00 | 9,150.00 | 8,480.00 | 8,770.00 | 8,770.00 | -3.20% | 159,915 |
| May 19, 2026 | 9,200.00 | 9,200.00 | 8,600.00 | 9,060.00 | 9,060.00 | -1.52% | 341,520 |
| May 18, 2026 | 10,440.00 | 10,760.00 | 9,200.00 | 9,200.00 | 9,200.00 | -14.50% | 645,292 |
| May 15, 2026 | 10,830.00 | 11,910.00 | 10,450.00 | 10,760.00 | 10,760.00 | 2.09% | 682,490 |
| May 14, 2026 | 10,800.00 | 11,290.00 | 10,105.00 | 10,540.00 | 10,540.00 | -1.86% | 264,714 |
| May 13, 2026 | 9,830.00 | 11,370.00 | 9,610.00 | 10,740.00 | 10,740.00 | 9.26% | 696,588 |
| May 12, 2026 | 10,700.00 | 10,700.00 | 9,530.00 | 9,830.00 | 9,830.00 | -8.47% | 410,668 |
| May 11, 2026 | 9,460.00 | 11,370.00 | 9,330.00 | 10,740.00 | 10,740.00 | 13.29% | 831,120 |
| May 8, 2026 | 9,410.00 | 9,630.00 | 8,930.00 | 9,480.00 | 9,480.00 | 0.85% | 512,442 |
| May 7, 2026 | 8,900.00 | 9,780.00 | 8,870.00 | 9,400.00 | 9,400.00 | 6.94% | 1,552,613 |
| May 6, 2026 | 10,600.00 | 10,680.00 | 8,290.00 | 8,790.00 | 8,790.00 | -17.08% | 2,479,903 |
| May 4, 2026 | 10,650.00 | 10,800.00 | 10,110.00 | 10,600.00 | 10,600.00 | -0.38% | 334,577 |
| Apr 30, 2026 | 10,700.00 | 11,000.00 | 10,130.00 | 10,640.00 | 10,640.00 | -1.48% | 504,777 |
| Apr 29, 2026 | 11,530.00 | 11,530.00 | 10,570.00 | 10,800.00 | 10,800.00 | -6.33% | 350,861 |
| Apr 28, 2026 | 11,340.00 | 11,900.00 | 11,030.00 | 11,530.00 | 11,530.00 | 1.68% | 286,697 |
| Apr 27, 2026 | 11,260.00 | 11,980.00 | 11,070.00 | 11,340.00 | 11,340.00 | 0.80% | 378,845 |
| Apr 24, 2026 | 11,410.00 | 11,840.00 | 10,950.00 | 11,250.00 | 11,250.00 | -1.23% | 367,596 |
| Apr 23, 2026 | 12,170.00 | 12,170.00 | 11,300.00 | 11,390.00 | 11,390.00 | -6.41% | 384,353 |
| Apr 22, 2026 | 11,710.00 | 12,350.00 | 11,210.00 | 12,170.00 | 12,170.00 | 4.11% | 455,725 |
| Apr 21, 2026 | 12,930.00 | 12,930.00 | 11,040.00 | 11,690.00 | 11,690.00 | -10.76% | 888,195 |
| Apr 20, 2026 | 12,550.00 | 13,150.00 | 11,550.00 | 13,100.00 | 13,100.00 | 4.30% | 253,430 |
| Apr 17, 2026 | 13,320.00 | 14,480.00 | 12,300.00 | 12,560.00 | 12,560.00 | -3.38% | 541,521 |
| Apr 16, 2026 | 11,880.00 | 13,400.00 | 11,610.00 | 13,000.00 | 13,000.00 | 13.94% | 684,594 |
| Apr 15, 2026 | 11,630.00 | 12,060.00 | 11,200.00 | 11,410.00 | 11,410.00 | -1.64% | 253,368 |
| Apr 14, 2026 | 11,750.00 | 12,210.00 | 11,040.00 | 11,600.00 | 11,600.00 | 0.43% | 336,112 |
| Apr 13, 2026 | 11,000.00 | 12,350.00 | 10,880.00 | 11,550.00 | 11,550.00 | 5.00% | 617,445 |
| Apr 10, 2026 | 10,690.00 | 11,340.00 | 9,810.00 | 11,000.00 | 11,000.00 | 5.67% | 349,586 |
| Apr 9, 2026 | 10,740.00 | 10,800.00 | 9,810.00 | 10,410.00 | 10,410.00 | -0.19% | 347,574 |
| Apr 8, 2026 | 12,000.00 | 12,020.00 | 10,350.00 | 10,430.00 | 10,430.00 | -8.51% | 427,044 |
| Apr 7, 2026 | 13,000.00 | 13,010.00 | 10,850.00 | 11,400.00 | 11,400.00 | -12.24% | 592,703 |
| Apr 6, 2026 | 14,320.00 | 14,320.00 | 12,190.00 | 12,990.00 | 12,990.00 | -8.65% | 340,849 |
| Apr 3, 2026 | 14,370.00 | 15,240.00 | 13,560.00 | 14,220.00 | 14,220.00 | -0.97% | 206,440 |
| Apr 2, 2026 | 14,900.00 | 15,350.00 | 13,510.00 | 14,360.00 | 14,360.00 | -2.31% | 303,108 |
| Apr 1, 2026 | 13,580.00 | 15,080.00 | 13,580.00 | 14,700.00 | 14,700.00 | 12.99% | 527,952 |
| Mar 31, 2026 | 12,630.00 | 14,850.00 | 11,710.00 | 13,010.00 | 13,010.00 | 3.01% | 549,884 |
| 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% | 595,139 |
| Mar 26, 2026 | 13,700.00 | 14,060.00 | 12,860.00 | 13,320.00 | 13,320.00 | -1.77% | 498,924 |
| Mar 25, 2026 | 11,520.00 | 14,000.00 | 11,450.00 | 13,560.00 | 13,560.00 | 17.71% | 1,446,739 |
| Mar 24, 2026 | 9,400.00 | 11,800.00 | 9,330.00 | 11,520.00 | 11,520.00 | 23.47% | 1,811,653 |