Dong Suh Companies Inc. (KRX:026960)
South Korea · Delayed Price · Currency is KRW 28,800
+900 (3.23%)
Nov 5, 2026, 3:30 PM KST
Dong Suh Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 28,250.00 | 29,200.00 | 28,250.00 | 28,800.00 | 28,800.00 | 3.23% | 115,944 |
| Nov 4, 2026 | 27,500.00 | 28,050.00 | 27,500.00 | 27,900.00 | 27,900.00 | 0.36% | 52,588 |
| Nov 3, 2026 | 27,800.00 | 28,050.00 | 27,050.00 | 27,800.00 | 27,800.00 | -0.71% | 65,807 |
| Nov 2, 2026 | 28,250.00 | 28,350.00 | 27,600.00 | 28,000.00 | 28,000.00 | -1.58% | 56,139 |
| Oct 30, 2026 | 28,000.00 | 28,450.00 | 27,500.00 | 28,450.00 | 28,450.00 | 2.34% | 66,996 |
| Oct 29, 2026 | 27,200.00 | 27,950.00 | 27,200.00 | 27,800.00 | 27,800.00 | 1.46% | 69,539 |
| Oct 28, 2026 | 27,250.00 | 27,650.00 | 27,100.00 | 27,400.00 | 27,400.00 | -0.36% | 60,849 |
| Oct 27, 2026 | 27,100.00 | 27,800.00 | 27,100.00 | 27,500.00 | 27,500.00 | 0.73% | 65,046 |
| Oct 26, 2026 | 27,600.00 | 27,900.00 | 27,200.00 | 27,300.00 | 27,300.00 | -1.44% | 48,974 |
| Oct 23, 2026 | 28,100.00 | 28,100.00 | 27,400.00 | 27,700.00 | 27,700.00 | -0.18% | 50,184 |
| Oct 22, 2026 | 27,200.00 | 28,000.00 | 27,000.00 | 27,750.00 | 27,750.00 | 1.28% | 44,231 |
| Oct 21, 2026 | 28,350.00 | 28,350.00 | 27,250.00 | 27,400.00 | 27,400.00 | -3.35% | 65,959 |
| Oct 20, 2026 | 29,200.00 | 29,550.00 | 27,650.00 | 28,350.00 | 28,350.00 | 1.98% | 164,846 |
| Oct 19, 2026 | 27,500.00 | 27,900.00 | 27,200.00 | 27,800.00 | 27,800.00 | 1.09% | 73,529 |
| Oct 16, 2026 | 27,150.00 | 27,800.00 | 27,150.00 | 27,500.00 | 27,500.00 | 1.48% | 74,442 |
| Oct 15, 2026 | 27,100.00 | 27,200.00 | 26,600.00 | 27,100.00 | 27,100.00 | 0.37% | 95,759 |
| Oct 14, 2026 | 27,250.00 | 27,400.00 | 26,750.00 | 27,000.00 | 27,000.00 | -0.92% | 50,693 |
| 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 |