Dong Suh Companies Inc. (KRX:026960)
South Korea · Delayed Price · Currency is KRW 28,900
+950 (3.40%)
At close: Sep 12, 2025
Dong Suh Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 28,650.00 | 29,200.00 | 28,250.00 | 28,900.00 | 28,900.00 | 3.40% | 121,971 |
| 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% | 57,840 |
| Sep 8, 2025 | 27,650.00 | 27,750.00 | 27,250.00 | 27,450.00 | 27,450.00 | -0.18% | 43,663 |
| Sep 5, 2025 | 27,300.00 | 27,800.00 | 27,200.00 | 27,500.00 | 27,500.00 | -0.18% | 55,580 |
| Sep 4, 2025 | 27,050.00 | 27,700.00 | 27,050.00 | 27,550.00 | 27,550.00 | 1.66% | 40,610 |
| Sep 3, 2025 | 27,050.00 | 27,450.00 | 26,850.00 | 27,100.00 | 27,100.00 | -0.91% | 50,407 |
| Sep 2, 2025 | 27,500.00 | 27,700.00 | 27,150.00 | 27,350.00 | 27,350.00 | -0.55% | 32,833 |
| Sep 1, 2025 | 27,250.00 | 27,800.00 | 27,050.00 | 27,500.00 | 27,500.00 | 0.92% | 53,967 |
| Aug 29, 2025 | 27,950.00 | 27,950.00 | 27,000.00 | 27,250.00 | 27,250.00 | -1.62% | 57,441 |
| Aug 28, 2025 | 27,400.00 | 27,750.00 | 27,350.00 | 27,700.00 | 27,700.00 | 0.91% | 48,770 |
| Aug 27, 2025 | 27,800.00 | 27,800.00 | 27,200.00 | 27,450.00 | 27,200.00 | -0.18% | 56,606 |
| Aug 26, 2025 | 27,550.00 | 27,900.00 | 27,200.00 | 27,500.00 | 27,249.54 | -0.18% | 51,527 |
| Aug 25, 2025 | 27,550.00 | 27,750.00 | 27,050.00 | 27,550.00 | 27,299.09 | 1.29% | 34,992 |
| Aug 22, 2025 | 27,200.00 | 27,550.00 | 27,050.00 | 27,200.00 | 26,952.28 | 2.45% | 45,323 |
| Aug 21, 2025 | 26,750.00 | 27,050.00 | 26,450.00 | 26,550.00 | 26,308.20 | 0.19% | 51,285 |
| Aug 20, 2025 | 26,500.00 | 26,650.00 | 26,000.00 | 26,500.00 | 26,258.65 | -0.75% | 96,346 |
| Aug 19, 2025 | 27,150.00 | 27,150.00 | 26,550.00 | 26,700.00 | 26,456.83 | -1.66% | 79,174 |
| Aug 18, 2025 | 27,100.00 | 27,650.00 | 27,050.00 | 27,150.00 | 26,902.73 | -0.37% | 46,386 |
| Aug 14, 2025 | 28,050.00 | 28,150.00 | 27,200.00 | 27,250.00 | 27,001.82 | -2.68% | 105,998 |
| Aug 13, 2025 | 28,200.00 | 28,450.00 | 27,750.00 | 28,000.00 | 27,744.99 | -0.53% | 62,741 |
| Aug 12, 2025 | 28,650.00 | 28,950.00 | 28,050.00 | 28,150.00 | 27,893.62 | -1.75% | 65,195 |
| Aug 11, 2025 | 29,000.00 | 29,000.00 | 28,500.00 | 28,650.00 | 28,389.07 | -0.35% | 43,822 |
| Aug 8, 2025 | 28,900.00 | 29,200.00 | 28,650.00 | 28,750.00 | 28,488.16 | -0.69% | 87,128 |
| Aug 7, 2025 | 29,300.00 | 29,600.00 | 28,850.00 | 28,950.00 | 28,686.34 | -1.03% | 58,583 |
| Aug 6, 2025 | 28,800.00 | 29,450.00 | 28,800.00 | 29,250.00 | 28,983.61 | 0.86% | 42,768 |
| Aug 5, 2025 | 29,150.00 | 29,650.00 | 28,950.00 | 29,000.00 | 28,735.88 | - | 74,503 |
| Aug 4, 2025 | 29,400.00 | 29,400.00 | 28,650.00 | 29,000.00 | 28,735.88 | -0.51% | 90,477 |
| Aug 1, 2025 | 29,550.00 | 29,600.00 | 28,700.00 | 29,150.00 | 28,884.52 | -2.18% | 141,747 |
| Jul 31, 2025 | 29,700.00 | 30,200.00 | 29,500.00 | 29,800.00 | 29,528.60 | - | 90,132 |
| Jul 30, 2025 | 29,850.00 | 30,050.00 | 29,400.00 | 29,800.00 | 29,528.60 | -0.33% | 103,871 |
| Jul 29, 2025 | 29,900.00 | 30,350.00 | 29,450.00 | 29,900.00 | 29,627.69 | -0.66% | 146,485 |
| Jul 28, 2025 | 30,900.00 | 30,950.00 | 30,000.00 | 30,100.00 | 29,825.87 | -2.59% | 115,969 |
| Jul 25, 2025 | 30,900.00 | 31,300.00 | 30,550.00 | 30,900.00 | 30,618.58 | -0.96% | 87,721 |
| Jul 24, 2025 | 31,050.00 | 31,600.00 | 30,850.00 | 31,200.00 | 30,915.85 | - | 102,576 |
| Jul 23, 2025 | 31,300.00 | 31,950.00 | 30,450.00 | 31,200.00 | 30,915.85 | 1.63% | 113,520 |
| Jul 22, 2025 | 30,450.00 | 31,100.00 | 30,350.00 | 30,700.00 | 30,420.40 | 0.16% | 68,474 |
| Jul 21, 2025 | 30,500.00 | 30,900.00 | 30,100.00 | 30,650.00 | 30,370.86 | - | 74,804 |
| Jul 18, 2025 | 30,700.00 | 30,850.00 | 30,200.00 | 30,650.00 | 30,370.86 | -0.33% | 82,480 |
| Jul 17, 2025 | 31,050.00 | 31,400.00 | 30,350.00 | 30,750.00 | 30,469.95 | -0.97% | 99,711 |
| Jul 16, 2025 | 32,000.00 | 32,200.00 | 30,750.00 | 31,050.00 | 30,767.21 | -2.05% | 174,701 |
| Jul 15, 2025 | 31,050.00 | 32,000.00 | 31,050.00 | 31,700.00 | 31,411.29 | 1.77% | 130,361 |
| Jul 14, 2025 | 31,000.00 | 31,750.00 | 30,850.00 | 31,150.00 | 30,866.30 | 0.16% | 109,297 |
| Jul 11, 2025 | 30,800.00 | 31,350.00 | 30,550.00 | 31,100.00 | 30,816.76 | 0.97% | 76,471 |
| Jul 10, 2025 | 31,050.00 | 31,850.00 | 30,600.00 | 30,800.00 | 30,519.49 | -0.32% | 175,592 |
| Jul 9, 2025 | 30,100.00 | 31,200.00 | 30,050.00 | 30,900.00 | 30,618.58 | 1.98% | 138,305 |
| Jul 8, 2025 | 30,150.00 | 30,400.00 | 29,900.00 | 30,300.00 | 30,024.04 | 0.33% | 78,506 |
| Jul 7, 2025 | 29,500.00 | 30,450.00 | 29,050.00 | 30,200.00 | 29,924.95 | 2.90% | 99,318 |
| Jul 4, 2025 | 30,300.00 | 31,350.00 | 29,300.00 | 29,350.00 | 29,082.70 | -2.81% | 144,198 |