Dong Suh Companies Inc. (KRX:026960)
South Korea · Delayed Price · Currency is KRW 25,350
-150 (-0.59%)
At close: Sep 23, 2026
Dong Suh Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25,650.00 | 25,700.00 | 25,300.00 | 25,350.00 | 25,350.00 | -0.59% | 36,271 |
| Sep 22, 2026 | 25,400.00 | 25,650.00 | 25,250.00 | 25,500.00 | 25,500.00 | 0.39% | 31,570 |
| Sep 21, 2026 | 25,400.00 | 25,650.00 | 25,200.00 | 25,400.00 | 25,400.00 | -0.39% | 35,775 |
| Sep 18, 2026 | 25,600.00 | 25,700.00 | 25,200.00 | 25,500.00 | 25,500.00 | -0.20% | 58,144 |
| Sep 17, 2026 | 25,600.00 | 25,600.00 | 25,200.00 | 25,550.00 | 25,550.00 | 0.99% | 44,224 |
| Sep 16, 2026 | 25,400.00 | 25,600.00 | 25,200.00 | 25,300.00 | 25,300.00 | -0.59% | 38,057 |
| Sep 15, 2026 | 25,650.00 | 26,050.00 | 25,450.00 | 25,450.00 | 25,450.00 | -2.30% | 43,327 |
| Sep 14, 2026 | 25,650.00 | 26,150.00 | 25,650.00 | 26,050.00 | 26,050.00 | 0.58% | 43,160 |
| Sep 11, 2026 | 25,150.00 | 25,900.00 | 24,900.00 | 25,900.00 | 25,900.00 | 1.97% | 55,330 |
| Sep 10, 2026 | 25,350.00 | 25,650.00 | 25,000.00 | 25,400.00 | 25,400.00 | -0.78% | 112,059 |
| Sep 9, 2026 | 25,600.00 | 25,750.00 | 25,400.00 | 25,600.00 | 25,600.00 | 0.39% | 24,192 |
| Sep 8, 2026 | 25,800.00 | 25,900.00 | 25,450.00 | 25,500.00 | 25,500.00 | - | 37,791 |
| Sep 7, 2026 | 25,600.00 | 25,700.00 | 25,250.00 | 25,500.00 | 25,500.00 | 0.20% | 44,120 |
| Sep 4, 2026 | 25,750.00 | 25,750.00 | 25,250.00 | 25,450.00 | 25,450.00 | -0.97% | 48,308 |
| Sep 3, 2026 | 25,600.00 | 26,100.00 | 25,300.00 | 25,700.00 | 25,700.00 | 0.78% | 63,002 |
| Sep 2, 2026 | 25,450.00 | 25,700.00 | 25,000.00 | 25,500.00 | 25,500.00 | -0.58% | 66,400 |
| Sep 1, 2026 | 25,600.00 | 25,850.00 | 25,400.00 | 25,650.00 | 25,650.00 | -0.77% | 63,183 |
| Aug 31, 2026 | 26,150.00 | 26,150.00 | 25,550.00 | 25,850.00 | 25,850.00 | -1.15% | 51,133 |
| Aug 28, 2026 | 25,750.00 | 26,200.00 | 25,500.00 | 26,150.00 | 26,150.00 | 2.15% | 60,328 |
| Aug 27, 2026 | 26,600.00 | 26,700.00 | 25,650.00 | 25,850.00 | 25,599.52 | -2.45% | 56,178 |
| Aug 26, 2026 | 26,150.00 | 26,600.00 | 26,100.00 | 26,500.00 | 26,243.22 | 2.12% | 61,587 |
| Aug 25, 2026 | 26,300.00 | 26,500.00 | 25,850.00 | 25,950.00 | 25,698.55 | -1.14% | 73,923 |
| Aug 24, 2026 | 25,700.00 | 26,250.00 | 25,500.00 | 26,250.00 | 25,995.64 | 2.14% | 58,578 |
| Aug 21, 2026 | 25,300.00 | 25,750.00 | 25,250.00 | 25,700.00 | 25,450.97 | 0.78% | 44,503 |
| Aug 20, 2026 | 25,500.00 | 26,050.00 | 25,350.00 | 25,500.00 | 25,252.91 | -0.78% | 50,236 |
| Aug 19, 2026 | 25,400.00 | 25,800.00 | 25,050.00 | 25,700.00 | 25,450.97 | -0.39% | 57,152 |
| Aug 18, 2026 | 26,050.00 | 26,450.00 | 25,350.00 | 25,800.00 | 25,550.00 | -1.90% | 73,086 |
| Aug 14, 2026 | 25,800.00 | 26,450.00 | 25,550.00 | 26,300.00 | 26,045.16 | 0.38% | 56,264 |
| Aug 13, 2026 | 26,000.00 | 26,350.00 | 25,800.00 | 26,200.00 | 25,946.12 | 0.77% | 76,572 |
| Aug 12, 2026 | 26,550.00 | 26,850.00 | 26,000.00 | 26,000.00 | 25,748.06 | -1.89% | 48,756 |
| Aug 11, 2026 | 26,550.00 | 26,850.00 | 26,350.00 | 26,500.00 | 26,243.22 | -0.19% | 47,844 |
| Aug 10, 2026 | 26,250.00 | 26,600.00 | 25,950.00 | 26,550.00 | 26,292.73 | 0.19% | 46,003 |
| Aug 7, 2026 | 26,000.00 | 26,500.00 | 25,900.00 | 26,500.00 | 26,243.22 | 0.95% | 81,714 |
| Aug 6, 2026 | 25,300.00 | 26,250.00 | 25,200.00 | 26,250.00 | 25,995.64 | 4.17% | 65,659 |
| Aug 5, 2026 | 25,150.00 | 25,700.00 | 25,150.00 | 25,200.00 | 24,955.81 | -0.79% | 53,569 |
| Aug 4, 2026 | 25,050.00 | 25,500.00 | 25,050.00 | 25,400.00 | 25,153.88 | - | 70,436 |
| Aug 3, 2026 | 25,150.00 | 25,850.00 | 25,000.00 | 25,400.00 | 25,153.88 | -0.39% | 62,468 |
| Jul 31, 2026 | 25,850.00 | 26,000.00 | 25,200.00 | 25,500.00 | 25,252.91 | -2.30% | 64,145 |
| Jul 30, 2026 | 25,500.00 | 26,550.00 | 25,350.00 | 26,100.00 | 25,847.09 | 2.55% | 94,229 |
| Jul 29, 2026 | 26,050.00 | 26,700.00 | 25,000.00 | 25,450.00 | 25,203.39 | -2.30% | 115,969 |
| Jul 28, 2026 | 26,400.00 | 26,850.00 | 25,650.00 | 26,050.00 | 25,797.58 | -2.07% | 229,713 |
| Jul 27, 2026 | 26,100.00 | 26,700.00 | 25,800.00 | 26,600.00 | 26,342.25 | 1.92% | 84,607 |
| Jul 24, 2026 | 25,550.00 | 26,500.00 | 25,500.00 | 26,100.00 | 25,847.09 | 0.97% | 117,988 |
| Jul 23, 2026 | 25,450.00 | 26,000.00 | 25,450.00 | 25,850.00 | 25,599.52 | 0.98% | 65,641 |
| Jul 22, 2026 | 24,950.00 | 25,650.00 | 24,850.00 | 25,600.00 | 25,351.94 | 3.43% | 94,826 |
| Jul 21, 2026 | 24,450.00 | 25,350.00 | 24,450.00 | 24,750.00 | 24,510.17 | -0.80% | 53,882 |
| Jul 20, 2026 | 25,500.00 | 25,550.00 | 24,800.00 | 24,950.00 | 24,708.24 | -2.16% | 58,695 |
| Jul 16, 2026 | 24,850.00 | 25,500.00 | 24,750.00 | 25,500.00 | 25,252.91 | 2.82% | 55,575 |
| Jul 15, 2026 | 25,650.00 | 25,700.00 | 24,800.00 | 24,800.00 | 24,559.69 | -1.78% | 51,896 |
| Jul 14, 2026 | 25,950.00 | 26,150.00 | 25,200.00 | 25,250.00 | 25,005.33 | -1.17% | 89,660 |