Skip to main content
logo
Daesung Industrial Co., Ltd. (KRX:128820)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,540.00
+110.00 (2.03%)
At close: Dec 5, 2025

Daesung Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,600.005,920.005,330.005,540.005,540.002.03%10,022,700
Dec 4, 20256,650.006,870.005,400.005,430.005,430.00-12.84%18,221,379
Dec 3, 20254,840.006,230.004,750.006,230.006,230.0029.93%10,070,250
Dec 2, 20254,360.004,995.004,300.004,795.004,795.009.47%6,065,226
Dec 1, 20254,410.004,585.004,355.004,380.004,380.00-1.35%701,267
Nov 28, 20254,545.004,730.004,400.004,440.004,440.00-1.66%1,149,887
Nov 27, 20254,805.004,920.004,515.004,515.004,515.00-4.14%2,823,001
Nov 26, 20255,500.005,600.004,645.004,710.004,710.000.11%6,646,072
Nov 25, 20254,135.004,945.004,055.004,705.004,705.0014.20%7,534,712
Nov 24, 20254,270.004,270.004,010.004,120.004,120.00-1.67%331,707
Nov 21, 20254,645.004,725.004,150.004,190.004,190.00-10.95%801,576
Nov 20, 20254,460.004,840.004,430.004,705.004,705.005.61%888,105
Nov 19, 20254,495.004,590.004,365.004,455.004,455.003.13%592,829
Nov 18, 20254,325.004,345.004,240.004,320.004,320.00-0.12%140,845
Nov 17, 20254,320.004,330.004,205.004,325.004,325.000.12%112,040
Nov 14, 20254,475.004,545.004,290.004,320.004,320.00-3.57%177,220
Nov 13, 20254,450.004,670.004,390.004,480.004,480.00-0.11%300,411
Nov 12, 20254,425.004,515.004,375.004,485.004,485.002.51%288,133
Nov 11, 20254,195.004,470.004,170.004,375.004,375.004.54%385,445
Nov 10, 20253,925.004,235.003,925.004,185.004,185.006.76%215,037
Nov 7, 20254,010.004,010.003,880.003,920.003,920.00-2.24%164,402
Nov 6, 20253,965.004,070.003,875.004,010.004,010.001.13%88,860
Nov 5, 20253,880.003,965.003,750.003,965.003,965.001.54%329,645
Nov 4, 20254,045.004,045.003,885.003,905.003,905.00-2.50%491,873
Nov 3, 20254,010.004,095.003,980.004,005.004,005.00-222,069
Oct 31, 20254,110.004,215.004,005.004,005.004,005.00-3.49%282,056
Oct 30, 20254,210.004,240.004,100.004,150.004,150.00-1.43%193,045
Oct 29, 20254,280.004,280.004,130.004,210.004,210.00-1.64%140,142
Oct 28, 20254,150.004,360.004,150.004,280.004,280.002.27%169,495
Oct 27, 20254,185.004,350.004,185.004,185.004,185.00-169,958
Oct 24, 20254,185.004,190.004,095.004,185.004,185.000.97%128,556
Oct 23, 20254,175.004,280.004,125.004,145.004,145.00-0.60%144,525
Oct 22, 20254,120.004,170.004,060.004,170.004,170.001.21%67,926
Oct 21, 20254,200.004,215.004,100.004,120.004,120.00-1.20%106,284
Oct 20, 20254,110.004,170.004,065.004,170.004,170.000.60%101,045
Oct 17, 20254,180.004,200.004,085.004,145.004,145.00-0.84%103,689
Oct 16, 20254,120.004,220.004,120.004,180.004,180.00-108,631
Oct 15, 20254,125.004,205.004,070.004,180.004,180.001.46%80,520
Oct 14, 20254,135.004,165.004,050.004,120.004,120.00-0.36%286,299
Oct 13, 20254,145.004,185.004,055.004,135.004,135.00-1.19%172,268
Oct 10, 20254,395.004,405.004,140.004,185.004,185.00-5.10%349,659
Oct 2, 20254,510.004,515.004,370.004,410.004,410.00-2.11%163,529
Oct 1, 20254,275.004,570.004,245.004,505.004,505.005.50%344,015
Sep 30, 20254,245.004,315.004,170.004,270.004,270.000.59%88,427
Sep 29, 20254,335.004,370.004,245.004,245.004,245.00-2.08%113,888
Sep 26, 20254,305.004,365.004,095.004,335.004,335.001.88%272,982
Sep 25, 20254,415.004,415.004,205.004,255.004,255.00-3.62%137,768
Sep 24, 20254,375.004,485.004,272.004,415.004,415.001.03%186,071
Sep 23, 20254,435.004,500.004,355.004,370.004,370.00-1.47%99,067
Sep 22, 20254,570.004,620.004,400.004,435.004,435.00-1.99%159,508