Dong Suh Companies Inc. (KRX:026960)
South Korea · Delayed Price · Currency is KRW 25,450
+800 (3.25%)
Mar 5, 2026, 3:30 PM KST
Dong Suh Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 26,900.00 | 26,900.00 | 24,450.00 | 24,800.00 | - | -7.64% | 176,291 |
| Mar 3, 2026 | 27,100.00 | 27,850.00 | 26,800.00 | 26,850.00 | 26,850.00 | -2.19% | 124,829 |
| Feb 27, 2026 | 28,100.00 | 28,100.00 | 27,400.00 | 27,450.00 | 27,450.00 | -1.44% | 116,647 |
| Feb 26, 2026 | 28,700.00 | 28,800.00 | 27,350.00 | 27,850.00 | 27,850.00 | -3.47% | 146,471 |
| Feb 25, 2026 | 29,250.00 | 29,400.00 | 28,700.00 | 28,850.00 | 28,850.00 | -1.37% | 113,107 |
| Feb 24, 2026 | 30,250.00 | 30,250.00 | 29,150.00 | 29,250.00 | 29,250.00 | -3.47% | 129,076 |
| Feb 23, 2026 | 29,250.00 | 30,550.00 | 29,050.00 | 30,300.00 | 30,300.00 | 3.77% | 194,567 |
| Feb 20, 2026 | 28,300.00 | 29,550.00 | 28,300.00 | 29,200.00 | 29,200.00 | 2.46% | 111,288 |
| Feb 19, 2026 | 28,850.00 | 28,850.00 | 28,000.00 | 28,500.00 | 28,500.00 | -0.87% | 103,821 |
| Feb 13, 2026 | 28,250.00 | 29,250.00 | 28,250.00 | 28,750.00 | 28,750.00 | 0.35% | 108,817 |
| Feb 12, 2026 | 28,150.00 | 28,650.00 | 27,800.00 | 28,650.00 | 28,650.00 | 2.32% | 177,287 |
| Feb 11, 2026 | 27,550.00 | 28,200.00 | 27,200.00 | 28,000.00 | 28,000.00 | 3.32% | 187,345 |
| Feb 10, 2026 | 26,200.00 | 27,250.00 | 26,200.00 | 27,100.00 | 27,100.00 | 2.26% | 124,248 |
| Feb 9, 2026 | 26,200.00 | 26,600.00 | 26,100.00 | 26,500.00 | 26,500.00 | 1.92% | 79,534 |
| Feb 6, 2026 | 25,550.00 | 26,050.00 | 25,300.00 | 26,000.00 | 26,000.00 | -0.38% | 82,331 |
| Feb 5, 2026 | 26,000.00 | 26,350.00 | 25,850.00 | 26,100.00 | 26,100.00 | -0.57% | 80,736 |
| Feb 4, 2026 | 25,700.00 | 26,350.00 | 25,550.00 | 26,250.00 | 26,250.00 | 1.94% | 88,507 |
| Feb 3, 2026 | 25,450.00 | 25,750.00 | 25,000.00 | 25,750.00 | 25,750.00 | 2.39% | 90,516 |
| Feb 2, 2026 | 26,400.00 | 26,400.00 | 25,050.00 | 25,150.00 | 25,150.00 | -3.27% | 148,912 |
| Jan 30, 2026 | 26,200.00 | 26,300.00 | 25,850.00 | 26,000.00 | 26,000.00 | -1.52% | 102,361 |
| Jan 29, 2026 | 25,900.00 | 26,450.00 | 25,500.00 | 26,400.00 | 26,400.00 | 1.93% | 161,198 |
| Jan 28, 2026 | 26,200.00 | 26,600.00 | 25,900.00 | 25,900.00 | 25,900.00 | -1.52% | 116,660 |
| Jan 27, 2026 | 26,300.00 | 26,500.00 | 25,950.00 | 26,300.00 | 26,300.00 | 0.96% | 97,803 |
| Jan 26, 2026 | 26,200.00 | 26,800.00 | 25,900.00 | 26,050.00 | 26,050.00 | -0.57% | 81,044 |
| Jan 23, 2026 | 26,250.00 | 26,400.00 | 25,800.00 | 26,200.00 | 26,200.00 | 0.58% | 65,336 |
| Jan 22, 2026 | 25,700.00 | 26,300.00 | 25,500.00 | 26,050.00 | 26,050.00 | -0.19% | 90,947 |
| Jan 21, 2026 | 25,950.00 | 26,200.00 | 25,550.00 | 26,100.00 | 26,100.00 | 0.38% | 77,013 |
| Jan 20, 2026 | 25,150.00 | 26,300.00 | 25,100.00 | 26,000.00 | 26,000.00 | 2.36% | 106,138 |
| Jan 19, 2026 | 25,600.00 | 25,750.00 | 25,350.00 | 25,400.00 | 25,400.00 | -1.17% | 84,782 |
| Jan 16, 2026 | 26,050.00 | 26,100.00 | 25,700.00 | 25,700.00 | 25,700.00 | -1.34% | 62,645 |
| Jan 15, 2026 | 26,100.00 | 26,250.00 | 25,700.00 | 26,050.00 | 26,050.00 | 0.19% | 64,986 |
| Jan 14, 2026 | 25,750.00 | 26,300.00 | 25,500.00 | 26,000.00 | 26,000.00 | 1.96% | 95,049 |
| Jan 13, 2026 | 25,650.00 | 25,650.00 | 25,000.00 | 25,500.00 | 25,500.00 | 0.79% | 87,395 |
| Jan 12, 2026 | 25,200.00 | 25,400.00 | 24,750.00 | 25,300.00 | 25,300.00 | 1.61% | 84,296 |
| Jan 9, 2026 | 25,250.00 | 25,250.00 | 24,600.00 | 24,900.00 | 24,900.00 | - | 96,482 |
| Jan 8, 2026 | 25,300.00 | 25,350.00 | 24,700.00 | 24,900.00 | 24,900.00 | -1.19% | 131,753 |
| Jan 7, 2026 | 25,700.00 | 25,950.00 | 25,050.00 | 25,200.00 | 25,200.00 | -2.51% | 144,035 |
| Jan 6, 2026 | 26,650.00 | 26,800.00 | 25,750.00 | 25,850.00 | 25,850.00 | -2.08% | 138,763 |
| Jan 5, 2026 | 26,200.00 | 26,700.00 | 26,200.00 | 26,400.00 | 26,400.00 | 1.54% | 67,996 |
| Jan 2, 2026 | 26,800.00 | 26,950.00 | 25,900.00 | 26,000.00 | 26,000.00 | -3.17% | 153,237 |
| Dec 30, 2025 | 27,700.00 | 27,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | -3.42% | 106,331 |
| Dec 29, 2025 | 28,250.00 | 28,250.00 | 27,400.00 | 27,800.00 | 27,800.00 | -3.81% | 139,330 |
| Dec 26, 2025 | 29,300.00 | 29,600.00 | 28,600.00 | 28,900.00 | 28,010.00 | -1.53% | 115,800 |
| Dec 24, 2025 | 29,200.00 | 29,400.00 | 28,950.00 | 29,350.00 | 28,446.14 | 0.51% | 79,643 |
| Dec 23, 2025 | 28,800.00 | 29,300.00 | 28,750.00 | 29,200.00 | 28,300.76 | 1.21% | 71,995 |
| Dec 22, 2025 | 29,100.00 | 29,100.00 | 28,600.00 | 28,850.00 | 27,961.54 | -0.52% | 83,867 |
| Dec 19, 2025 | 29,200.00 | 29,300.00 | 28,700.00 | 29,000.00 | 28,106.92 | 0.17% | 69,395 |
| Dec 18, 2025 | 29,050.00 | 29,450.00 | 28,800.00 | 28,950.00 | 28,058.46 | -1.03% | 69,855 |
| Dec 17, 2025 | 29,050.00 | 29,500.00 | 28,350.00 | 29,250.00 | 28,349.22 | 1.56% | 114,526 |
| Dec 16, 2025 | 28,350.00 | 29,250.00 | 28,350.00 | 28,800.00 | 27,913.08 | 1.59% | 142,839 |