Dong Suh Companies Inc. (KRX:026960)
South Korea · Delayed Price · Currency is KRW 25,200
-200 (-0.79%)
Jul 7, 2026, 11:15 AM KST
Dong Suh Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 25,950.00 | 26,050.00 | 25,150.00 | 25,400.00 | 25,400.00 | -2.12% | 54,487 |
| Jul 3, 2026 | 25,600.00 | 26,350.00 | 25,300.00 | 25,950.00 | 25,950.00 | 1.57% | 146,494 |
| Jul 2, 2026 | 24,200.00 | 26,200.00 | 23,650.00 | 25,550.00 | 25,550.00 | 6.68% | 285,694 |
| Jul 1, 2026 | 24,150.00 | 24,350.00 | 23,700.00 | 23,950.00 | 23,950.00 | 1.48% | 72,790 |
| Jun 30, 2026 | 24,250.00 | 24,250.00 | 23,500.00 | 23,600.00 | 23,600.00 | -1.87% | 63,291 |
| Jun 29, 2026 | 23,150.00 | 24,200.00 | 23,050.00 | 24,050.00 | 24,050.00 | 4.79% | 91,462 |
| Jun 26, 2026 | 23,050.00 | 23,550.00 | 22,350.00 | 22,950.00 | 22,950.00 | -1.29% | 143,123 |
| Jun 25, 2026 | 23,500.00 | 24,000.00 | 23,250.00 | 23,250.00 | 23,250.00 | 0.43% | 81,747 |
| Jun 24, 2026 | 24,000.00 | 24,000.00 | 22,850.00 | 23,150.00 | 23,150.00 | -3.54% | 139,070 |
| Jun 23, 2026 | 24,450.00 | 24,700.00 | 23,800.00 | 24,000.00 | 24,000.00 | -0.41% | 96,422 |
| Jun 22, 2026 | 24,800.00 | 24,950.00 | 24,100.00 | 24,100.00 | 24,100.00 | -2.82% | 48,437 |
| Jun 19, 2026 | 24,700.00 | 24,900.00 | 24,200.00 | 24,800.00 | 24,800.00 | 0.61% | 95,363 |
| Jun 18, 2026 | 25,200.00 | 25,350.00 | 24,650.00 | 24,650.00 | 24,650.00 | -2.57% | 61,128 |
| Jun 17, 2026 | 25,900.00 | 25,900.00 | 25,250.00 | 25,300.00 | 25,300.00 | -1.94% | 52,329 |
| Jun 16, 2026 | 25,650.00 | 26,350.00 | 25,400.00 | 25,800.00 | 25,800.00 | 1.38% | 113,635 |
| Jun 15, 2026 | 25,650.00 | 25,950.00 | 25,300.00 | 25,450.00 | 25,450.00 | -0.20% | 87,144 |
| Jun 12, 2026 | 25,750.00 | 25,950.00 | 25,300.00 | 25,500.00 | 25,500.00 | 0.20% | 64,478 |
| Jun 11, 2026 | 25,200.00 | 25,650.00 | 24,400.00 | 25,450.00 | 25,450.00 | 1.60% | 220,687 |
| Jun 10, 2026 | 24,300.00 | 25,600.00 | 24,150.00 | 25,050.00 | 25,050.00 | 0.60% | 160,388 |
| Jun 9, 2026 | 23,550.00 | 25,150.00 | 23,500.00 | 24,900.00 | 24,900.00 | 4.62% | 135,701 |
| Jun 8, 2026 | 23,000.00 | 23,800.00 | 22,750.00 | 23,800.00 | 23,800.00 | 0.63% | 186,259 |
| Jun 5, 2026 | 24,700.00 | 24,700.00 | 23,450.00 | 23,650.00 | 23,650.00 | -2.87% | 66,868 |
| Jun 4, 2026 | 24,500.00 | 24,500.00 | 23,950.00 | 24,350.00 | 24,350.00 | 1.04% | 91,273 |
| Jun 2, 2026 | 23,300.00 | 24,300.00 | 23,300.00 | 24,100.00 | 24,100.00 | 2.12% | 121,757 |
| Jun 1, 2026 | 24,550.00 | 24,550.00 | 23,600.00 | 23,600.00 | 23,600.00 | -3.87% | 109,344 |
| May 29, 2026 | 24,850.00 | 24,900.00 | 24,300.00 | 24,550.00 | 24,550.00 | -1.21% | 102,911 |
| May 28, 2026 | 24,700.00 | 24,850.00 | 24,100.00 | 24,850.00 | 24,850.00 | 1.22% | 89,662 |
| 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 |