Dong Suh Companies Inc. (KRX:026960)
South Korea · Delayed Price · Currency is KRW 27,400
+150 (0.55%)
Mar 27, 2026, 3:19 PM KST
Dong Suh Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 27,100.00 | 27,400.00 | 26,300.00 | 27,250.00 | 27,250.00 | 0.18% | 68,397 |
| Mar 25, 2026 | 27,200.00 | 27,450.00 | 26,800.00 | 27,200.00 | 27,200.00 | 2.26% | 91,851 |
| Mar 24, 2026 | 26,650.00 | 26,650.00 | 25,950.00 | 26,600.00 | 26,600.00 | 3.10% | 78,291 |
| Mar 23, 2026 | 25,750.00 | 26,650.00 | 25,100.00 | 25,800.00 | 25,800.00 | -1.53% | 73,723 |
| Mar 20, 2026 | 25,650.00 | 26,550.00 | 25,650.00 | 26,200.00 | 26,200.00 | 2.14% | 71,162 |
| Mar 19, 2026 | 25,650.00 | 25,950.00 | 25,650.00 | 25,650.00 | 25,650.00 | -1.91% | 50,837 |
| Mar 18, 2026 | 26,000.00 | 26,400.00 | 25,850.00 | 26,150.00 | 26,150.00 | 2.55% | 72,468 |
| Mar 17, 2026 | 25,300.00 | 25,850.00 | 25,000.00 | 25,500.00 | 25,500.00 | 1.39% | 65,427 |
| Mar 16, 2026 | 25,350.00 | 25,700.00 | 25,150.00 | 25,150.00 | 25,150.00 | -1.57% | 61,439 |
| Mar 13, 2026 | 25,600.00 | 26,200.00 | 25,500.00 | 25,550.00 | 25,550.00 | -2.85% | 79,834 |
| Mar 12, 2026 | 26,100.00 | 26,300.00 | 25,600.00 | 26,300.00 | 26,300.00 | 1.54% | 100,647 |
| Mar 11, 2026 | 26,050.00 | 26,650.00 | 25,800.00 | 25,900.00 | 25,900.00 | 1.57% | 73,696 |
| Mar 10, 2026 | 25,750.00 | 25,800.00 | 25,400.00 | 25,500.00 | 25,500.00 | 1.39% | 55,561 |
| Mar 9, 2026 | 25,000.00 | 25,450.00 | 24,500.00 | 25,150.00 | 25,150.00 | -1.37% | 89,159 |
| Mar 6, 2026 | 25,150.00 | 25,700.00 | 25,150.00 | 25,500.00 | 25,500.00 | 0.20% | 74,374 |
| Mar 5, 2026 | 25,600.00 | 25,950.00 | 25,000.00 | 25,450.00 | 25,450.00 | 3.25% | 146,310 |
| Mar 4, 2026 | 26,900.00 | 26,900.00 | 24,100.00 | 24,650.00 | 24,650.00 | -8.19% | 230,813 |
| 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 |