Dong Suh Companies Inc. (KRX:026960)
South Korea · Delayed Price · Currency is KRW 24,550
-450 (-1.80%)
May 27, 2026, 3:30 PM KST
Dong Suh Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 25,050.00 | 25,350.00 | 24,350.00 | 24,550.00 | 24,550.00 | -1.80% | 107,860 |
| May 26, 2026 | 26,150.00 | 26,450.00 | 25,000.00 | 25,000.00 | 25,000.00 | -4.40% | 133,389 |
| May 22, 2026 | 25,350.00 | 26,400.00 | 25,350.00 | 26,150.00 | 26,150.00 | 2.35% | 103,981 |
| May 21, 2026 | 25,450.00 | 25,900.00 | 25,200.00 | 25,550.00 | 25,550.00 | 1.19% | 132,201 |
| May 20, 2026 | 25,950.00 | 26,050.00 | 25,100.00 | 25,250.00 | 25,250.00 | -1.56% | 97,804 |
| May 19, 2026 | 25,250.00 | 25,950.00 | 25,000.00 | 25,650.00 | 25,650.00 | 3.22% | 163,919 |
| May 18, 2026 | 25,950.00 | 25,950.00 | 24,500.00 | 24,850.00 | 24,850.00 | -1.97% | 100,737 |
| May 15, 2026 | 25,550.00 | 25,800.00 | 24,750.00 | 25,350.00 | 25,350.00 | -2.12% | 219,076 |
| May 14, 2026 | 24,600.00 | 25,900.00 | 24,550.00 | 25,900.00 | 25,900.00 | 6.58% | 141,782 |
| May 13, 2026 | 24,900.00 | 24,950.00 | 24,250.00 | 24,300.00 | 24,300.00 | -1.42% | 92,852 |
| May 12, 2026 | 24,600.00 | 24,700.00 | 24,100.00 | 24,650.00 | 24,650.00 | - | 148,795 |
| May 11, 2026 | 25,100.00 | 25,300.00 | 24,550.00 | 24,650.00 | 24,650.00 | -2.76% | 118,155 |
| May 8, 2026 | 25,200.00 | 25,400.00 | 25,000.00 | 25,350.00 | 25,350.00 | 0.60% | 85,294 |
| May 7, 2026 | 25,000.00 | 25,350.00 | 24,900.00 | 25,200.00 | 25,200.00 | 0.40% | 131,819 |
| May 6, 2026 | 25,850.00 | 25,950.00 | 25,100.00 | 25,100.00 | 25,100.00 | -4.20% | 170,941 |
| May 4, 2026 | 27,000.00 | 27,100.00 | 26,100.00 | 26,200.00 | 26,200.00 | -1.87% | 86,553 |
| Apr 30, 2026 | 26,500.00 | 26,750.00 | 26,350.00 | 26,700.00 | 26,700.00 | 0.56% | 58,484 |
| Apr 29, 2026 | 26,650.00 | 27,000.00 | 26,400.00 | 26,550.00 | 26,550.00 | - | 67,604 |
| Apr 28, 2026 | 26,500.00 | 26,800.00 | 26,000.00 | 26,550.00 | 26,550.00 | 0.19% | 69,078 |
| Apr 27, 2026 | 26,600.00 | 27,150.00 | 26,250.00 | 26,500.00 | 26,500.00 | -0.19% | 100,397 |
| Apr 24, 2026 | 26,750.00 | 27,000.00 | 26,450.00 | 26,550.00 | 26,550.00 | -0.75% | 59,713 |
| Apr 23, 2026 | 27,200.00 | 27,250.00 | 26,550.00 | 26,750.00 | 26,750.00 | -0.56% | 77,075 |
| Apr 22, 2026 | 27,000.00 | 27,200.00 | 26,750.00 | 26,900.00 | 26,900.00 | -0.19% | 48,592 |
| Apr 21, 2026 | 27,450.00 | 27,500.00 | 26,800.00 | 26,950.00 | 26,950.00 | -1.28% | 68,429 |
| Apr 20, 2026 | 28,200.00 | 28,200.00 | 27,300.00 | 27,300.00 | 27,300.00 | -1.44% | 60,600 |
| Apr 17, 2026 | 27,700.00 | 27,900.00 | 27,500.00 | 27,700.00 | 27,700.00 | 0.18% | 66,725 |
| Apr 16, 2026 | 27,600.00 | 27,900.00 | 27,400.00 | 27,650.00 | 27,650.00 | 0.73% | 66,436 |
| Apr 15, 2026 | 27,600.00 | 27,800.00 | 27,300.00 | 27,450.00 | 27,450.00 | 0.55% | 66,481 |
| Apr 14, 2026 | 27,100.00 | 27,400.00 | 27,100.00 | 27,300.00 | 27,300.00 | 0.18% | 56,578 |
| Apr 13, 2026 | 27,600.00 | 27,900.00 | 26,950.00 | 27,250.00 | 27,250.00 | -1.80% | 69,364 |
| Apr 10, 2026 | 27,500.00 | 28,300.00 | 27,500.00 | 27,750.00 | 27,750.00 | 1.09% | 58,468 |
| Apr 9, 2026 | 27,500.00 | 27,950.00 | 27,400.00 | 27,450.00 | 27,450.00 | -0.36% | 68,349 |
| Apr 8, 2026 | 27,800.00 | 28,350.00 | 27,500.00 | 27,550.00 | 27,550.00 | 1.66% | 111,819 |
| Apr 7, 2026 | 26,600.00 | 27,700.00 | 26,600.00 | 27,100.00 | 27,100.00 | 0.93% | 63,737 |
| Apr 6, 2026 | 26,850.00 | 27,350.00 | 26,600.00 | 26,850.00 | 26,850.00 | -0.37% | 47,531 |
| Apr 3, 2026 | 27,700.00 | 27,700.00 | 26,950.00 | 26,950.00 | 26,950.00 | -0.37% | 45,854 |
| Apr 2, 2026 | 27,650.00 | 28,400.00 | 26,900.00 | 27,050.00 | 27,050.00 | -3.05% | 71,424 |
| Apr 1, 2026 | 27,800.00 | 28,150.00 | 27,350.00 | 27,900.00 | 27,900.00 | 2.01% | 102,571 |
| Mar 31, 2026 | 27,250.00 | 28,000.00 | 27,000.00 | 27,350.00 | 27,350.00 | -2.15% | 92,238 |
| Mar 30, 2026 | 26,650.00 | 28,750.00 | 26,600.00 | 27,950.00 | 27,950.00 | 2.01% | 161,570 |
| Mar 27, 2026 | 26,850.00 | 27,400.00 | 26,700.00 | 27,400.00 | 27,400.00 | 0.55% | 64,774 |
| 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% | 71,528 |
| 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 |