Dong Suh Companies Inc. (KRX:026960)
South Korea · Delayed Price · Currency is KRW 27,950
+50 (0.18%)
At close: Nov 21, 2025
Dong Suh Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 28,250.00 | 28,250.00 | 27,650.00 | 27,950.00 | 27,950.00 | 0.18% | 61,280 |
| Nov 20, 2025 | 28,100.00 | 28,550.00 | 27,900.00 | 27,900.00 | 27,900.00 | -0.89% | 69,920 |
| Nov 19, 2025 | 28,700.00 | 28,700.00 | 28,100.00 | 28,150.00 | 28,150.00 | -0.53% | 88,268 |
| Nov 18, 2025 | 27,750.00 | 29,500.00 | 27,750.00 | 28,300.00 | 28,300.00 | 1.62% | 258,499 |
| Nov 17, 2025 | 27,500.00 | 28,700.00 | 27,450.00 | 27,850.00 | 27,850.00 | 0.54% | 88,597 |
| Nov 14, 2025 | 27,800.00 | 27,950.00 | 27,350.00 | 27,700.00 | 27,700.00 | -0.18% | 74,281 |
| Nov 13, 2025 | 27,600.00 | 28,100.00 | 27,550.00 | 27,750.00 | 27,750.00 | - | 86,126 |
| Nov 12, 2025 | 27,400.00 | 27,900.00 | 27,200.00 | 27,750.00 | 27,750.00 | 1.28% | 54,883 |
| Nov 11, 2025 | 27,550.00 | 27,850.00 | 27,350.00 | 27,400.00 | 27,400.00 | -0.54% | 50,274 |
| Nov 10, 2025 | 27,250.00 | 27,750.00 | 26,950.00 | 27,550.00 | 27,550.00 | 2.61% | 67,290 |
| Nov 7, 2025 | 27,400.00 | 27,400.00 | 26,700.00 | 26,850.00 | 26,850.00 | -1.83% | 61,923 |
| Nov 6, 2025 | 27,000.00 | 27,450.00 | 26,750.00 | 27,350.00 | 27,350.00 | 2.63% | 80,082 |
| Nov 5, 2025 | 27,250.00 | 27,250.00 | 26,200.00 | 26,650.00 | 26,650.00 | -0.56% | 97,402 |
| Nov 4, 2025 | 26,300.00 | 27,000.00 | 26,200.00 | 26,800.00 | 26,800.00 | 1.32% | 66,343 |
| Nov 3, 2025 | 26,750.00 | 26,950.00 | 26,400.00 | 26,450.00 | 26,450.00 | -2.04% | 77,856 |
| Oct 31, 2025 | 27,050.00 | 27,500.00 | 26,850.00 | 27,000.00 | 27,000.00 | -0.74% | 75,325 |
| Oct 30, 2025 | 27,500.00 | 27,700.00 | 27,050.00 | 27,200.00 | 27,200.00 | -1.98% | 79,506 |
| Oct 29, 2025 | 28,050.00 | 28,250.00 | 27,400.00 | 27,750.00 | 27,750.00 | -0.18% | 60,516 |
| Oct 28, 2025 | 27,650.00 | 28,000.00 | 27,500.00 | 27,800.00 | 27,800.00 | 0.54% | 44,976 |
| Oct 27, 2025 | 27,900.00 | 28,000.00 | 27,500.00 | 27,650.00 | 27,650.00 | -0.90% | 61,964 |
| Oct 24, 2025 | 27,900.00 | 28,400.00 | 27,700.00 | 27,900.00 | 27,900.00 | 1.09% | 85,644 |
| Oct 23, 2025 | 27,400.00 | 28,100.00 | 27,250.00 | 27,600.00 | 27,600.00 | -0.18% | 94,063 |
| Oct 22, 2025 | 27,350.00 | 27,700.00 | 27,100.00 | 27,650.00 | 27,650.00 | 0.73% | 55,731 |
| Oct 21, 2025 | 27,350.00 | 27,950.00 | 27,350.00 | 27,450.00 | 27,450.00 | -0.18% | 65,042 |
| Oct 20, 2025 | 27,200.00 | 27,650.00 | 27,000.00 | 27,500.00 | 27,500.00 | 1.29% | 60,467 |
| Oct 17, 2025 | 27,300.00 | 28,000.00 | 27,050.00 | 27,150.00 | 27,150.00 | -1.63% | 76,153 |
| Oct 16, 2025 | 26,400.00 | 27,750.00 | 26,400.00 | 27,600.00 | 27,600.00 | 3.56% | 118,793 |
| Oct 15, 2025 | 26,000.00 | 26,650.00 | 25,950.00 | 26,650.00 | 26,650.00 | 2.70% | 76,520 |
| Oct 14, 2025 | 26,000.00 | 26,200.00 | 25,800.00 | 25,950.00 | 25,950.00 | -1.14% | 73,038 |
| Oct 13, 2025 | 26,000.00 | 26,300.00 | 25,600.00 | 26,250.00 | 26,250.00 | 0.19% | 70,183 |
| Oct 10, 2025 | 26,850.00 | 27,250.00 | 26,150.00 | 26,200.00 | 26,200.00 | -3.85% | 131,623 |
| Oct 2, 2025 | 27,200.00 | 27,500.00 | 26,850.00 | 27,250.00 | 27,250.00 | 0.93% | 86,919 |
| Oct 1, 2025 | 27,000.00 | 27,450.00 | 26,850.00 | 27,000.00 | 27,000.00 | 0.37% | 41,393 |
| Sep 30, 2025 | 27,000.00 | 27,300.00 | 26,850.00 | 26,900.00 | 26,900.00 | -0.37% | 43,390 |
| Sep 29, 2025 | 27,600.00 | 27,600.00 | 27,000.00 | 27,000.00 | 27,000.00 | -0.37% | 41,763 |
| Sep 26, 2025 | 27,300.00 | 27,600.00 | 26,900.00 | 27,100.00 | 27,100.00 | -1.45% | 62,584 |
| Sep 25, 2025 | 27,750.00 | 28,000.00 | 26,950.00 | 27,500.00 | 27,500.00 | 1.10% | 59,816 |
| Sep 24, 2025 | 27,750.00 | 27,800.00 | 26,900.00 | 27,200.00 | 27,200.00 | -0.37% | 66,991 |
| Sep 23, 2025 | 27,800.00 | 28,100.00 | 27,200.00 | 27,300.00 | 27,300.00 | -2.50% | 65,892 |
| Sep 22, 2025 | 28,400.00 | 28,700.00 | 27,850.00 | 28,000.00 | 28,000.00 | -1.23% | 68,462 |
| Sep 19, 2025 | 28,500.00 | 28,650.00 | 28,150.00 | 28,350.00 | 28,350.00 | -0.53% | 56,105 |
| Sep 18, 2025 | 28,600.00 | 29,050.00 | 28,450.00 | 28,500.00 | 28,500.00 | -0.18% | 60,938 |
| Sep 17, 2025 | 28,300.00 | 28,700.00 | 28,250.00 | 28,550.00 | 28,550.00 | 0.18% | 81,088 |
| Sep 16, 2025 | 28,850.00 | 29,200.00 | 28,450.00 | 28,500.00 | 28,500.00 | -1.04% | 54,394 |
| Sep 15, 2025 | 28,700.00 | 29,400.00 | 28,700.00 | 28,800.00 | 28,800.00 | -0.35% | 75,395 |
| Sep 12, 2025 | 28,650.00 | 29,200.00 | 28,250.00 | 28,900.00 | 28,900.00 | 3.40% | 116,839 |
| Sep 11, 2025 | 28,000.00 | 28,200.00 | 27,750.00 | 27,950.00 | 27,950.00 | 0.54% | 99,638 |
| Sep 10, 2025 | 27,300.00 | 27,950.00 | 27,300.00 | 27,800.00 | 27,800.00 | 1.09% | 67,591 |
| Sep 9, 2025 | 27,700.00 | 27,700.00 | 27,100.00 | 27,500.00 | 27,500.00 | 0.18% | 53,204 |
| Sep 8, 2025 | 27,650.00 | 27,750.00 | 27,250.00 | 27,450.00 | 27,450.00 | -0.18% | 43,663 |