Dong Suh Companies Inc. (KRX:026960)
South Korea · Delayed Price · Currency is KRW 29,800
0.00 (0.00%)
At close: Jul 31, 2025, 3:30 PM KST
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29,550.00 | 29,600.00 | 28,700.00 | 29,150.00 | 29,150.00 | -2.18% | 144,655 |
| Jul 31, 2025 | 29,700.00 | 30,200.00 | 29,500.00 | 29,800.00 | 29,800.00 | - | 90,132 |
| Jul 30, 2025 | 29,850.00 | 30,050.00 | 29,400.00 | 29,800.00 | 29,800.00 | -0.33% | 107,939 |
| Jul 29, 2025 | 29,900.00 | 30,350.00 | 29,450.00 | 29,900.00 | 29,900.00 | -0.66% | 150,348 |
| Jul 28, 2025 | 30,900.00 | 30,950.00 | 30,000.00 | 30,100.00 | 30,100.00 | -2.59% | 121,477 |
| Jul 25, 2025 | 30,900.00 | 31,300.00 | 30,550.00 | 30,900.00 | 30,900.00 | -0.96% | 90,343 |
| Jul 24, 2025 | 31,050.00 | 31,600.00 | 30,850.00 | 31,200.00 | 31,200.00 | - | 102,576 |
| Jul 23, 2025 | 31,300.00 | 31,950.00 | 30,450.00 | 31,200.00 | 31,200.00 | 1.63% | 118,658 |
| Jul 22, 2025 | 30,450.00 | 31,100.00 | 30,350.00 | 30,700.00 | 30,700.00 | 0.16% | 68,474 |
| Jul 21, 2025 | 30,500.00 | 30,900.00 | 30,100.00 | 30,650.00 | 30,650.00 | - | 74,804 |
| Jul 18, 2025 | 30,700.00 | 30,850.00 | 30,200.00 | 30,650.00 | 30,650.00 | -0.33% | 82,480 |
| Jul 17, 2025 | 31,050.00 | 31,400.00 | 30,350.00 | 30,750.00 | 30,750.00 | -0.97% | 99,711 |
| Jul 16, 2025 | 32,000.00 | 32,200.00 | 30,750.00 | 31,050.00 | 31,050.00 | -2.05% | 178,359 |
| Jul 15, 2025 | 31,050.00 | 32,000.00 | 31,050.00 | 31,700.00 | 31,700.00 | 1.77% | 130,361 |
| Jul 14, 2025 | 31,000.00 | 31,750.00 | 30,850.00 | 31,150.00 | 31,150.00 | 0.16% | 113,139 |
| Jul 11, 2025 | 30,800.00 | 31,350.00 | 30,550.00 | 31,100.00 | 31,100.00 | 0.97% | 76,471 |
| Jul 10, 2025 | 31,050.00 | 31,850.00 | 30,600.00 | 30,800.00 | 30,800.00 | -0.32% | 175,592 |
| Jul 9, 2025 | 30,100.00 | 31,200.00 | 30,050.00 | 30,900.00 | 30,900.00 | 1.98% | 138,305 |
| Jul 8, 2025 | 30,150.00 | 30,400.00 | 29,900.00 | 30,300.00 | 30,300.00 | 0.33% | 81,988 |
| Jul 7, 2025 | 29,500.00 | 30,450.00 | 29,050.00 | 30,200.00 | 30,200.00 | 2.90% | 99,318 |
| Jul 4, 2025 | 30,300.00 | 31,350.00 | 29,300.00 | 29,350.00 | 29,350.00 | -2.81% | 144,198 |
| Jul 3, 2025 | 30,050.00 | 30,500.00 | 29,650.00 | 30,200.00 | 30,200.00 | -0.66% | 124,600 |
| Jul 2, 2025 | 30,100.00 | 30,600.00 | 29,600.00 | 30,400.00 | 30,400.00 | 1.67% | 168,092 |
| Jul 1, 2025 | 28,600.00 | 30,850.00 | 28,600.00 | 29,900.00 | 29,900.00 | 5.28% | 317,408 |
| Jun 30, 2025 | 28,250.00 | 28,750.00 | 27,800.00 | 28,400.00 | 28,400.00 | 0.89% | 146,416 |
| Jun 27, 2025 | 28,900.00 | 29,150.00 | 27,700.00 | 28,150.00 | 28,150.00 | -2.93% | 130,820 |
| Jun 26, 2025 | 30,950.00 | 31,000.00 | 27,500.00 | 29,000.00 | 29,000.00 | -0.17% | 412,885 |
| Jun 25, 2025 | 26,600.00 | 30,000.00 | 26,550.00 | 29,050.00 | 29,050.00 | 8.80% | 489,822 |
| Jun 24, 2025 | 27,000.00 | 27,100.00 | 26,500.00 | 26,700.00 | 26,700.00 | 1.33% | 74,140 |
| Jun 23, 2025 | 26,700.00 | 26,950.00 | 26,350.00 | 26,350.00 | 26,350.00 | -2.59% | 75,724 |
| Jun 20, 2025 | 27,050.00 | 27,400.00 | 26,900.00 | 27,050.00 | 27,050.00 | 0.93% | 94,805 |
| Jun 19, 2025 | 27,100.00 | 27,400.00 | 26,600.00 | 26,800.00 | 26,800.00 | -0.92% | 74,971 |
| Jun 18, 2025 | 25,900.00 | 27,150.00 | 25,850.00 | 27,050.00 | 27,050.00 | 3.44% | 156,663 |
| Jun 17, 2025 | 26,400.00 | 26,750.00 | 25,900.00 | 26,150.00 | 26,150.00 | -1.69% | 118,408 |
| Jun 16, 2025 | 26,550.00 | 26,750.00 | 26,300.00 | 26,600.00 | 26,600.00 | 0.19% | 75,862 |
| Jun 13, 2025 | 26,800.00 | 27,300.00 | 26,450.00 | 26,550.00 | 26,550.00 | -0.93% | 99,023 |
| Jun 12, 2025 | 26,600.00 | 27,050.00 | 26,600.00 | 26,800.00 | 26,800.00 | -0.56% | 89,530 |
| Jun 11, 2025 | 27,050.00 | 27,400.00 | 26,550.00 | 26,950.00 | 26,950.00 | -0.92% | 61,584 |
| Jun 10, 2025 | 27,050.00 | 27,250.00 | 26,800.00 | 27,200.00 | 27,200.00 | 1.12% | 55,055 |
| Jun 9, 2025 | 27,600.00 | 27,700.00 | 26,850.00 | 26,900.00 | 26,900.00 | -0.74% | 75,909 |
| Jun 5, 2025 | 25,950.00 | 27,850.00 | 25,900.00 | 27,100.00 | 27,100.00 | 3.44% | 145,376 |
| Jun 4, 2025 | 25,150.00 | 26,450.00 | 25,150.00 | 26,200.00 | 26,200.00 | 3.56% | 112,846 |
| Jun 2, 2025 | 25,750.00 | 25,950.00 | 25,100.00 | 25,300.00 | 25,300.00 | -2.69% | 55,788 |
| May 30, 2025 | 25,500.00 | 26,000.00 | 25,450.00 | 26,000.00 | 26,000.00 | 0.97% | 80,071 |
| May 29, 2025 | 25,750.00 | 25,900.00 | 25,050.00 | 25,750.00 | 25,750.00 | 1.58% | 57,787 |
| May 28, 2025 | 25,250.00 | 25,875.00 | 25,050.00 | 25,350.00 | 25,350.00 | - | 57,830 |
| May 27, 2025 | 25,500.00 | 25,850.00 | 25,200.00 | 25,350.00 | 25,350.00 | -0.98% | 44,957 |
| May 26, 2025 | 25,000.00 | 25,650.00 | 25,000.00 | 25,600.00 | 25,600.00 | 4.70% | 67,496 |
| May 23, 2025 | 24,000.00 | 25,100.00 | 24,000.00 | 24,450.00 | 24,450.00 | 1.45% | 68,929 |
| May 22, 2025 | 24,050.00 | 24,400.00 | 23,950.00 | 24,100.00 | 24,100.00 | -0.21% | 37,506 |