Dong Suh Companies Inc. (KRX:026960)
South Korea · Delayed Price · Currency is KRW 27,500
+400 (1.48%)
Oct 16, 2026, 3:30 PM KST
Dong Suh Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 27,150.00 | 27,650.00 | 27,150.00 | 27,500.00 | 27,500.00 | 1.48% | 76,235 |
| Oct 15, 2026 | 27,100.00 | 27,200.00 | 26,600.00 | 27,100.00 | 27,100.00 | 0.37% | 94,618 |
| Oct 14, 2026 | 27,250.00 | 27,400.00 | 26,750.00 | 27,000.00 | 27,000.00 | -0.92% | 47,475 |
| Oct 13, 2026 | 26,950.00 | 27,250.00 | 26,500.00 | 27,250.00 | 27,250.00 | 0.74% | 57,816 |
| Oct 12, 2026 | 26,100.00 | 27,250.00 | 26,100.00 | 27,050.00 | 27,050.00 | 2.85% | 73,630 |
| Oct 8, 2026 | 26,150.00 | 26,600.00 | 26,150.00 | 26,300.00 | 26,300.00 | -0.57% | 42,842 |
| Oct 7, 2026 | 26,700.00 | 26,700.00 | 26,050.00 | 26,450.00 | 26,450.00 | - | 33,081 |
| Oct 6, 2026 | 27,550.00 | 27,900.00 | 26,200.00 | 26,450.00 | 26,450.00 | -4.51% | 189,978 |
| Oct 2, 2026 | 26,100.00 | 27,850.00 | 26,050.00 | 27,700.00 | 27,700.00 | 6.95% | 237,234 |
| Oct 1, 2026 | 25,350.00 | 26,000.00 | 25,250.00 | 25,900.00 | 25,900.00 | 2.17% | 91,457 |
| Sep 30, 2026 | 25,950.00 | 25,950.00 | 25,250.00 | 25,350.00 | 25,350.00 | -2.31% | 46,435 |
| Sep 29, 2026 | 25,700.00 | 25,950.00 | 25,500.00 | 25,950.00 | 25,950.00 | 0.58% | 56,318 |
| Sep 28, 2026 | 25,400.00 | 25,850.00 | 25,350.00 | 25,800.00 | 25,800.00 | 1.78% | 44,721 |
| Sep 23, 2026 | 25,650.00 | 25,700.00 | 25,300.00 | 25,350.00 | 25,350.00 | -0.59% | 36,317 |
| 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 |