Daesung Industrial Co., Ltd. (KRX:128820)
South Korea · Delayed Price · Currency is KRW 3,995.00
-45.00 (-1.11%)
At close: Aug 22, 2025, 3:30 PM KST
Daesung Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4,005.00 | 4,085.00 | 3,995.00 | 3,995.00 | 3,995.00 | -1.11% | 98,892 |
| Aug 21, 2025 | 4,030.00 | 4,120.00 | 4,000.00 | 4,040.00 | 4,040.00 | 0.25% | 125,891 |
| Aug 20, 2025 | 3,950.00 | 4,045.00 | 3,840.00 | 4,030.00 | 4,030.00 | 0.75% | 297,624 |
| Aug 19, 2025 | 4,070.00 | 4,080.00 | 3,985.00 | 4,000.00 | 4,000.00 | - | 201,488 |
| Aug 18, 2025 | 4,235.00 | 4,310.00 | 4,000.00 | 4,000.00 | 4,000.00 | -7.73% | 509,826 |
| Aug 14, 2025 | 4,315.00 | 4,380.00 | 4,275.00 | 4,335.00 | 4,335.00 | -0.23% | 163,959 |
| Aug 13, 2025 | 4,340.00 | 4,360.00 | 4,280.00 | 4,345.00 | 4,345.00 | 0.35% | 175,842 |
| Aug 12, 2025 | 4,295.00 | 4,390.00 | 4,225.00 | 4,330.00 | 4,330.00 | 0.70% | 271,281 |
| Aug 11, 2025 | 4,240.00 | 4,740.00 | 4,185.00 | 4,300.00 | 4,300.00 | 1.42% | 2,328,846 |
| Aug 8, 2025 | 4,450.00 | 4,450.00 | 4,230.00 | 4,240.00 | 4,240.00 | -4.72% | 302,693 |
| Aug 7, 2025 | 4,570.00 | 4,570.00 | 4,425.00 | 4,450.00 | 4,450.00 | -1.11% | 134,914 |
| Aug 6, 2025 | 4,495.00 | 4,505.00 | 4,395.00 | 4,500.00 | 4,500.00 | 1.58% | 131,073 |
| Aug 5, 2025 | 4,400.00 | 4,470.00 | 4,380.00 | 4,430.00 | 4,430.00 | 1.26% | 141,715 |
| Aug 4, 2025 | 4,365.00 | 4,415.00 | 4,260.00 | 4,375.00 | 4,375.00 | 1.16% | 103,964 |
| Aug 1, 2025 | 4,450.00 | 4,450.00 | 4,300.00 | 4,325.00 | 4,325.00 | -3.35% | 398,272 |
| Jul 31, 2025 | 4,495.00 | 4,560.00 | 4,350.00 | 4,475.00 | 4,475.00 | 0.67% | 123,084 |
| Jul 30, 2025 | 4,550.00 | 4,550.00 | 4,250.00 | 4,445.00 | 4,445.00 | -1.44% | 180,368 |
| Jul 29, 2025 | 4,450.00 | 4,545.00 | 4,450.00 | 4,510.00 | 4,510.00 | - | 167,498 |
| Jul 28, 2025 | 4,670.00 | 4,670.00 | 4,470.00 | 4,510.00 | 4,510.00 | -2.91% | 190,687 |
| Jul 25, 2025 | 4,595.00 | 4,695.00 | 4,580.00 | 4,645.00 | 4,645.00 | 0.76% | 127,235 |
| Jul 24, 2025 | 4,905.00 | 4,915.00 | 4,485.00 | 4,610.00 | 4,610.00 | -6.21% | 903,332 |
| Jul 23, 2025 | 5,010.00 | 5,010.00 | 4,845.00 | 4,915.00 | 4,915.00 | -1.01% | 324,506 |
| Jul 22, 2025 | 4,965.00 | 4,985.00 | 4,815.00 | 4,965.00 | 4,965.00 | 0.40% | 392,230 |
| Jul 21, 2025 | 4,950.00 | 4,985.00 | 4,830.00 | 4,945.00 | 4,945.00 | -0.10% | 291,032 |
| Jul 18, 2025 | 5,070.00 | 5,130.00 | 4,875.00 | 4,950.00 | 4,950.00 | -2.37% | 529,733 |
| Jul 17, 2025 | 5,220.00 | 5,260.00 | 4,995.00 | 5,070.00 | 5,070.00 | -2.50% | 479,715 |
| Jul 16, 2025 | 5,510.00 | 5,520.00 | 5,080.00 | 5,200.00 | 5,200.00 | -5.11% | 993,136 |
| Jul 15, 2025 | 6,040.00 | 6,040.00 | 5,440.00 | 5,480.00 | 5,480.00 | -8.05% | 1,246,561 |
| Jul 14, 2025 | 6,150.00 | 6,250.00 | 5,800.00 | 5,960.00 | 5,960.00 | 0.51% | 729,553 |
| Jul 11, 2025 | 5,700.00 | 6,100.00 | 5,640.00 | 5,930.00 | 5,930.00 | 4.04% | 1,205,985 |
| Jul 10, 2025 | 5,280.00 | 6,000.00 | 5,160.00 | 5,700.00 | 5,700.00 | 7.55% | 2,681,776 |
| Jul 9, 2025 | 5,040.00 | 5,530.00 | 4,850.00 | 5,300.00 | 5,300.00 | 14.84% | 4,201,482 |
| Jul 8, 2025 | 4,460.00 | 4,665.00 | 4,440.00 | 4,615.00 | 4,615.00 | 3.48% | 292,771 |
| Jul 7, 2025 | 4,550.00 | 4,550.00 | 4,385.00 | 4,460.00 | 4,460.00 | -2.30% | 119,999 |
| Jul 4, 2025 | 4,550.00 | 4,645.00 | 4,375.00 | 4,565.00 | 4,565.00 | 0.55% | 146,470 |
| Jul 3, 2025 | 4,525.00 | 4,625.00 | 4,500.00 | 4,540.00 | 4,540.00 | 0.89% | 173,467 |
| Jul 2, 2025 | 4,510.00 | 4,530.00 | 4,345.00 | 4,500.00 | 4,500.00 | 1.24% | 182,616 |
| Jul 1, 2025 | 4,250.00 | 4,500.00 | 4,235.00 | 4,445.00 | 4,445.00 | 4.59% | 273,365 |
| Jun 30, 2025 | 4,110.00 | 4,310.00 | 4,095.00 | 4,250.00 | 4,250.00 | 3.28% | 196,671 |
| Jun 27, 2025 | 4,150.00 | 4,175.00 | 4,095.00 | 4,115.00 | 4,115.00 | -1.20% | 98,273 |
| Jun 26, 2025 | 4,180.00 | 4,180.00 | 4,040.00 | 4,165.00 | 4,165.00 | -0.60% | 193,536 |
| Jun 25, 2025 | 4,190.00 | 4,220.00 | 4,105.00 | 4,190.00 | 4,190.00 | 0.72% | 272,994 |
| Jun 24, 2025 | 4,120.00 | 4,215.00 | 4,095.00 | 4,160.00 | 4,160.00 | -1.19% | 324,797 |
| Jun 23, 2025 | 4,340.00 | 4,400.00 | 4,175.00 | 4,210.00 | 4,210.00 | 1.57% | 752,837 |
| Jun 20, 2025 | 4,270.00 | 4,270.00 | 4,130.00 | 4,145.00 | 4,145.00 | -2.81% | 329,960 |
| Jun 19, 2025 | 4,200.00 | 4,300.00 | 4,200.00 | 4,265.00 | 4,265.00 | 1.55% | 133,959 |
| Jun 18, 2025 | 4,270.00 | 4,275.00 | 4,185.00 | 4,200.00 | 4,200.00 | -0.12% | 163,067 |
| Jun 17, 2025 | 4,305.00 | 4,365.00 | 4,110.00 | 4,205.00 | 4,205.00 | -2.89% | 441,389 |
| Jun 16, 2025 | 4,500.00 | 4,615.00 | 4,280.00 | 4,330.00 | 4,330.00 | -2.59% | 653,262 |
| Jun 13, 2025 | 4,490.00 | 4,770.00 | 4,385.00 | 4,445.00 | 4,445.00 | 1.02% | 1,627,133 |