Daesung Hi-Tech Co., Ltd. (KOSDAQ:129920)
South Korea · Delayed Price · Currency is KRW 3,750.00
0.00 (0.00%)
At close: Jul 21, 2026
Daesung Hi-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 4,915.00 | 5,050.00 | 4,770.00 | 4,965.00 | 4,965.00 | 1.02% | 77,776 |
| Jun 23, 2026 | 5,320.00 | 5,490.00 | 4,885.00 | 4,915.00 | 4,915.00 | -10.96% | 174,739 |
| Jun 22, 2026 | 5,700.00 | 5,850.00 | 5,300.00 | 5,520.00 | 5,520.00 | -3.16% | 108,653 |
| Jun 19, 2026 | 6,150.00 | 6,310.00 | 5,610.00 | 5,700.00 | 5,700.00 | -6.40% | 187,005 |
| Jun 18, 2026 | 6,360.00 | 6,590.00 | 5,880.00 | 6,090.00 | 6,090.00 | -4.25% | 189,610 |
| Jun 17, 2026 | 6,670.00 | 6,670.00 | 6,100.00 | 6,360.00 | 6,360.00 | -4.65% | 289,217 |
| Jun 16, 2026 | 5,720.00 | 7,420.00 | 5,720.00 | 6,670.00 | 6,670.00 | 16.81% | 1,007,765 |
| Jun 15, 2026 | 5,750.00 | 6,080.00 | 5,530.00 | 5,710.00 | 5,710.00 | 1.42% | 147,421 |
| Jun 12, 2026 | 5,750.00 | 5,940.00 | 5,540.00 | 5,630.00 | 5,630.00 | -2.26% | 175,231 |
| Jun 11, 2026 | 5,860.00 | 5,990.00 | 5,400.00 | 5,760.00 | 5,760.00 | -3.84% | 132,042 |
| Jun 10, 2026 | 5,690.00 | 6,260.00 | 5,500.00 | 5,990.00 | 5,990.00 | 3.63% | 346,632 |
| Jun 9, 2026 | 6,010.00 | 6,400.00 | 5,650.00 | 5,780.00 | 5,780.00 | -3.83% | 714,183 |
| Jun 8, 2026 | 6,280.00 | 6,420.00 | 5,810.00 | 6,010.00 | 6,010.00 | -10.96% | 454,532 |
| 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 |