Daesung Industrial Co., Ltd. (KRX:128820)
South Korea · Delayed Price · Currency is KRW 7,960.00
-290.00 (-3.52%)
At close: Dec 26, 2025
Daesung Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 8,250.00 | 8,760.00 | 7,490.00 | 7,960.00 | 7,960.00 | -3.52% | 2,633,824 |
| Dec 24, 2025 | 9,610.00 | 9,700.00 | 8,250.00 | 8,250.00 | 8,250.00 | -15.90% | 3,131,557 |
| Dec 23, 2025 | 10,510.00 | 10,950.00 | 8,510.00 | 9,810.00 | 9,810.00 | -10.00% | 5,016,644 |
| Dec 22, 2025 | 10,500.00 | 10,950.00 | 9,500.00 | 10,900.00 | 10,900.00 | 3.32% | 1,421,322 |
| Dec 19, 2025 | 11,590.00 | 12,540.00 | 9,570.00 | 10,550.00 | 10,550.00 | -10.67% | 1,931,565 |
| Dec 18, 2025 | 10,020.00 | 13,100.00 | 10,020.00 | 11,810.00 | 11,810.00 | 13.23% | 3,385,761 |
| Dec 17, 2025 | 7,950.00 | 10,430.00 | 7,950.00 | 10,430.00 | 10,430.00 | 29.89% | 3,264,303 |
| Dec 16, 2025 | 7,940.00 | 8,180.00 | 7,230.00 | 8,030.00 | 8,030.00 | 3.08% | 1,602,634 |
| Dec 15, 2025 | 8,110.00 | 8,700.00 | 7,790.00 | 7,790.00 | 7,790.00 | -3.83% | 1,814,318 |
| Dec 12, 2025 | 8,650.00 | 9,650.00 | 7,940.00 | 8,100.00 | 8,100.00 | 4.92% | 40,373,390 |
| Dec 11, 2025 | 5,800.00 | 7,720.00 | 5,750.00 | 7,720.00 | 7,720.00 | 29.97% | 29,042,984 |
| Dec 10, 2025 | 5,120.00 | 6,220.00 | 4,905.00 | 5,940.00 | 5,940.00 | 15.79% | 24,068,950 |
| Dec 9, 2025 | 5,200.00 | 5,340.00 | 5,050.00 | 5,130.00 | 5,130.00 | -0.19% | 1,955,789 |
| Dec 8, 2025 | 5,600.00 | 5,660.00 | 5,110.00 | 5,140.00 | 5,140.00 | -7.22% | 2,463,524 |
| Dec 5, 2025 | 5,600.00 | 5,920.00 | 5,330.00 | 5,540.00 | 5,540.00 | 2.03% | 10,022,700 |
| Dec 4, 2025 | 6,650.00 | 6,870.00 | 5,400.00 | 5,430.00 | 5,430.00 | -12.84% | 18,221,379 |
| Dec 3, 2025 | 4,840.00 | 6,230.00 | 4,750.00 | 6,230.00 | 6,230.00 | 29.93% | 10,070,250 |
| Dec 2, 2025 | 4,360.00 | 4,995.00 | 4,300.00 | 4,795.00 | 4,795.00 | 9.47% | 6,065,226 |
| Dec 1, 2025 | 4,410.00 | 4,585.00 | 4,355.00 | 4,380.00 | 4,380.00 | -1.35% | 701,267 |
| Nov 28, 2025 | 4,545.00 | 4,730.00 | 4,400.00 | 4,440.00 | 4,440.00 | -1.66% | 1,149,887 |
| Nov 27, 2025 | 4,805.00 | 4,920.00 | 4,515.00 | 4,515.00 | 4,515.00 | -4.14% | 2,823,001 |
| Nov 26, 2025 | 5,500.00 | 5,600.00 | 4,645.00 | 4,710.00 | 4,710.00 | 0.11% | 6,646,072 |
| Nov 25, 2025 | 4,135.00 | 4,945.00 | 4,055.00 | 4,705.00 | 4,705.00 | 14.20% | 7,534,712 |
| Nov 24, 2025 | 4,270.00 | 4,270.00 | 4,010.00 | 4,120.00 | 4,120.00 | -1.67% | 331,707 |
| Nov 21, 2025 | 4,645.00 | 4,725.00 | 4,150.00 | 4,190.00 | 4,190.00 | -10.95% | 801,576 |
| Nov 20, 2025 | 4,460.00 | 4,840.00 | 4,430.00 | 4,705.00 | 4,705.00 | 5.61% | 888,105 |
| Nov 19, 2025 | 4,495.00 | 4,590.00 | 4,365.00 | 4,455.00 | 4,455.00 | 3.13% | 592,829 |
| Nov 18, 2025 | 4,325.00 | 4,345.00 | 4,240.00 | 4,320.00 | 4,320.00 | -0.12% | 140,845 |
| Nov 17, 2025 | 4,320.00 | 4,330.00 | 4,205.00 | 4,325.00 | 4,325.00 | 0.12% | 112,040 |
| Nov 14, 2025 | 4,475.00 | 4,545.00 | 4,290.00 | 4,320.00 | 4,320.00 | -3.57% | 177,220 |
| Nov 13, 2025 | 4,450.00 | 4,670.00 | 4,390.00 | 4,480.00 | 4,480.00 | -0.11% | 300,411 |
| Nov 12, 2025 | 4,425.00 | 4,515.00 | 4,375.00 | 4,485.00 | 4,485.00 | 2.51% | 288,133 |
| Nov 11, 2025 | 4,195.00 | 4,470.00 | 4,170.00 | 4,375.00 | 4,375.00 | 4.54% | 385,445 |
| Nov 10, 2025 | 3,925.00 | 4,235.00 | 3,925.00 | 4,185.00 | 4,185.00 | 6.76% | 215,037 |
| Nov 7, 2025 | 4,010.00 | 4,010.00 | 3,880.00 | 3,920.00 | 3,920.00 | -2.24% | 164,402 |
| Nov 6, 2025 | 3,965.00 | 4,070.00 | 3,875.00 | 4,010.00 | 4,010.00 | 1.13% | 88,860 |
| Nov 5, 2025 | 3,880.00 | 3,965.00 | 3,750.00 | 3,965.00 | 3,965.00 | 1.54% | 329,645 |
| Nov 4, 2025 | 4,045.00 | 4,045.00 | 3,885.00 | 3,905.00 | 3,905.00 | -2.50% | 491,873 |
| Nov 3, 2025 | 4,010.00 | 4,095.00 | 3,980.00 | 4,005.00 | 4,005.00 | - | 222,069 |
| Oct 31, 2025 | 4,110.00 | 4,215.00 | 4,005.00 | 4,005.00 | 4,005.00 | -3.49% | 282,056 |
| Oct 30, 2025 | 4,210.00 | 4,240.00 | 4,100.00 | 4,150.00 | 4,150.00 | -1.43% | 193,045 |
| Oct 29, 2025 | 4,280.00 | 4,280.00 | 4,130.00 | 4,210.00 | 4,210.00 | -1.64% | 140,142 |
| Oct 28, 2025 | 4,150.00 | 4,360.00 | 4,150.00 | 4,280.00 | 4,280.00 | 2.27% | 169,495 |
| Oct 27, 2025 | 4,185.00 | 4,350.00 | 4,185.00 | 4,185.00 | 4,185.00 | - | 169,958 |
| Oct 24, 2025 | 4,185.00 | 4,190.00 | 4,095.00 | 4,185.00 | 4,185.00 | 0.97% | 128,556 |
| Oct 23, 2025 | 4,175.00 | 4,280.00 | 4,125.00 | 4,145.00 | 4,145.00 | -0.60% | 144,525 |
| Oct 22, 2025 | 4,120.00 | 4,170.00 | 4,060.00 | 4,170.00 | 4,170.00 | 1.21% | 67,926 |
| Oct 21, 2025 | 4,200.00 | 4,215.00 | 4,100.00 | 4,120.00 | 4,120.00 | -1.20% | 106,284 |
| Oct 20, 2025 | 4,110.00 | 4,170.00 | 4,065.00 | 4,170.00 | 4,170.00 | 0.60% | 101,045 |
| Oct 17, 2025 | 4,180.00 | 4,200.00 | 4,085.00 | 4,145.00 | 4,145.00 | -0.84% | 103,689 |