Daesung Hi-Tech Co., Ltd. (KOSDAQ:129920)
South Korea · Delayed Price · Currency is KRW 5,090.00
-90.00 (-1.74%)
At close: Sep 3, 2026
Daesung Hi-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 5,990.00 | 6,160.00 | 5,770.00 | 5,860.00 | 5,860.00 | -2.17% | 107,089 |
| Aug 21, 2026 | 6,100.00 | 6,110.00 | 5,700.00 | 5,990.00 | 5,990.00 | -1.80% | 121,630 |
| Aug 20, 2026 | 6,070.00 | 6,220.00 | 5,710.00 | 6,100.00 | 6,100.00 | 3.21% | 89,937 |
| Aug 19, 2026 | 5,920.00 | 6,500.00 | 5,820.00 | 5,910.00 | 5,910.00 | -3.75% | 276,742 |
| Aug 18, 2026 | 6,860.00 | 6,950.00 | 6,000.00 | 6,140.00 | 6,140.00 | -14.37% | 469,592 |
| Aug 14, 2026 | 6,570.00 | 7,420.00 | 6,440.00 | 7,170.00 | 7,170.00 | 9.13% | 269,504 |
| Aug 13, 2026 | 6,770.00 | 7,200.00 | 6,500.00 | 6,570.00 | 6,570.00 | -2.81% | 216,695 |
| Aug 12, 2026 | 6,750.00 | 7,190.00 | 6,390.00 | 6,760.00 | 6,760.00 | 0.60% | 191,051 |
| Aug 11, 2026 | 6,390.00 | 6,970.00 | 6,250.00 | 6,720.00 | 6,720.00 | 4.19% | 157,692 |
| Aug 10, 2026 | 6,120.00 | 6,660.00 | 5,880.00 | 6,450.00 | 6,450.00 | 5.74% | 243,802 |
| Aug 7, 2026 | 5,940.00 | 6,250.00 | 5,710.00 | 6,100.00 | 6,100.00 | 2.69% | 99,359 |
| Aug 6, 2026 | 6,000.00 | 6,390.00 | 5,550.00 | 5,940.00 | 5,940.00 | -1.00% | 140,315 |
| Aug 5, 2026 | 5,730.00 | 6,300.00 | 5,350.00 | 6,000.00 | 6,000.00 | 5.63% | 360,741 |
| Aug 4, 2026 | 5,250.00 | 5,770.00 | 4,850.00 | 5,680.00 | 5,680.00 | 14.86% | 190,126 |
| Aug 3, 2026 | 4,610.00 | 5,230.00 | 4,610.00 | 4,945.00 | 4,945.00 | -1.30% | 150,565 |
| Jul 31, 2026 | 4,105.00 | 5,140.00 | 4,085.00 | 5,010.00 | 5,010.00 | 24.63% | 331,504 |
| Jul 30, 2026 | 3,525.00 | 4,195.00 | 3,525.00 | 4,020.00 | 4,020.00 | 10.74% | 103,066 |
| Jul 29, 2026 | 4,045.00 | 4,045.00 | 3,415.00 | 3,630.00 | 3,630.00 | -4.85% | 284,396 |
| Jul 28, 2026 | 4,200.00 | 4,200.00 | 3,805.00 | 3,815.00 | 3,815.00 | -9.27% | 69,353 |
| Jul 27, 2026 | 4,350.00 | 4,465.00 | 4,100.00 | 4,205.00 | 4,205.00 | -0.24% | 80,293 |
| Jul 24, 2026 | 4,240.00 | 4,395.00 | 4,010.00 | 4,215.00 | 4,215.00 | -1.52% | 86,768 |
| Jul 23, 2026 | 4,590.00 | 4,590.00 | 4,135.00 | 4,280.00 | 4,280.00 | 0.82% | 131,692 |
| Jul 22, 2026 | 4,040.00 | 4,480.00 | 3,930.00 | 4,245.00 | 4,245.00 | 13.20% | 220,693 |
| Jul 21, 2026 | 3,705.00 | 3,900.00 | 3,590.00 | 3,750.00 | 3,750.00 | - | 57,717 |
| Jul 20, 2026 | 3,975.00 | 3,975.00 | 3,700.00 | 3,750.00 | 3,750.00 | -5.78% | 98,101 |
| Jul 16, 2026 | 4,250.00 | 4,345.00 | 3,940.00 | 3,980.00 | 3,980.00 | -8.61% | 100,371 |
| Jul 15, 2026 | 4,265.00 | 4,540.00 | 4,050.00 | 4,355.00 | 4,355.00 | 10.25% | 170,219 |
| Jul 14, 2026 | 4,120.00 | 4,240.00 | 3,800.00 | 3,950.00 | 3,950.00 | -4.13% | 154,317 |
| Jul 13, 2026 | 4,760.00 | 4,760.00 | 4,000.00 | 4,120.00 | 4,120.00 | -6.36% | 137,727 |
| Jul 10, 2026 | 4,185.00 | 4,450.00 | 4,180.00 | 4,400.00 | 4,400.00 | 4.14% | 171,292 |
| Jul 9, 2026 | 4,220.00 | 4,410.00 | 3,960.00 | 4,225.00 | 4,225.00 | -0.59% | 140,918 |
| Jul 8, 2026 | 4,720.00 | 4,720.00 | 4,185.00 | 4,250.00 | 4,250.00 | -9.28% | 102,805 |
| Jul 7, 2026 | 4,845.00 | 4,845.00 | 4,425.00 | 4,685.00 | 4,685.00 | -1.06% | 100,194 |
| Jul 6, 2026 | 5,050.00 | 5,140.00 | 4,700.00 | 4,735.00 | 4,735.00 | -4.73% | 59,981 |
| Jul 3, 2026 | 5,020.00 | 5,160.00 | 4,600.00 | 4,970.00 | 4,970.00 | 1.53% | 72,923 |
| Jul 2, 2026 | 4,990.00 | 5,180.00 | 4,725.00 | 4,895.00 | 4,895.00 | -2.10% | 82,575 |
| Jul 1, 2026 | 5,050.00 | 5,250.00 | 4,800.00 | 5,000.00 | 5,000.00 | 0.10% | 189,837 |
| Jun 30, 2026 | 4,890.00 | 5,010.00 | 4,660.00 | 4,995.00 | 4,995.00 | 2.25% | 79,136 |
| Jun 29, 2026 | 4,190.00 | 4,885.00 | 4,190.00 | 4,885.00 | 4,885.00 | 16.59% | 288,501 |
| Jun 26, 2026 | 4,650.00 | 4,650.00 | 4,065.00 | 4,190.00 | 4,190.00 | -8.52% | 258,544 |
| Jun 25, 2026 | 4,965.00 | 5,170.00 | 4,425.00 | 4,580.00 | 4,580.00 | -7.75% | 194,720 |