Dong Suh Companies Inc. (KRX:026960)
South Korea · Delayed Price · Currency is KRW 27,200
+650 (2.45%)
At close: Aug 22, 2025, 3:30 PM KST
Dong Suh Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27,200.00 | 27,550.00 | 27,050.00 | 27,200.00 | 27,200.00 | 2.45% | 46,285 |
| Aug 21, 2025 | 26,750.00 | 27,050.00 | 26,450.00 | 26,550.00 | 26,550.00 | 0.19% | 51,285 |
| Aug 20, 2025 | 26,500.00 | 26,650.00 | 26,000.00 | 26,500.00 | 26,500.00 | -0.75% | 96,346 |
| Aug 19, 2025 | 27,150.00 | 27,150.00 | 26,550.00 | 26,700.00 | 26,700.00 | -1.66% | 79,174 |
| Aug 18, 2025 | 27,100.00 | 27,650.00 | 27,050.00 | 27,150.00 | 27,150.00 | -0.37% | 46,386 |
| Aug 14, 2025 | 28,050.00 | 28,150.00 | 27,200.00 | 27,250.00 | 27,250.00 | -2.68% | 130,784 |
| Aug 13, 2025 | 28,200.00 | 28,450.00 | 27,750.00 | 28,000.00 | 28,000.00 | -0.53% | 62,741 |
| Aug 12, 2025 | 28,650.00 | 28,950.00 | 28,050.00 | 28,150.00 | 28,150.00 | -1.75% | 65,195 |
| Aug 11, 2025 | 29,000.00 | 29,000.00 | 28,500.00 | 28,650.00 | 28,650.00 | -0.35% | 43,822 |
| Aug 8, 2025 | 28,900.00 | 29,200.00 | 28,650.00 | 28,750.00 | 28,750.00 | -0.69% | 90,247 |
| Aug 7, 2025 | 29,300.00 | 29,600.00 | 28,850.00 | 28,950.00 | 28,950.00 | -1.03% | 63,518 |
| Aug 6, 2025 | 28,800.00 | 29,450.00 | 28,800.00 | 29,250.00 | 29,250.00 | 0.86% | 42,768 |
| Aug 5, 2025 | 29,150.00 | 29,650.00 | 28,950.00 | 29,000.00 | 29,000.00 | - | 74,503 |
| Aug 4, 2025 | 29,400.00 | 29,400.00 | 28,650.00 | 29,000.00 | 29,000.00 | -0.51% | 90,477 |
| 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 |