Skip to main content
logo
Daesung Industrial Co., Ltd. (KRX:128820)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,320.00
-160.00 (-3.57%)
Last updated: Nov 17, 2025, 9:04 AM KST

Daesung Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 19, 20254,540.004,615.004,475.004,525.004,525.00-1.09%175,825
Sep 18, 20254,595.004,615.004,495.004,575.004,575.00-0.44%138,301
Sep 17, 20254,695.004,740.004,520.004,595.004,595.00-1.61%301,033
Sep 16, 20254,570.004,715.004,515.004,670.004,670.004.01%833,334
Sep 15, 20254,505.004,570.004,380.004,490.004,490.00-0.55%165,494
Sep 12, 20254,485.004,640.004,455.004,515.004,515.000.67%275,514
Sep 11, 20254,250.004,540.004,225.004,485.004,485.006.15%395,945
Sep 10, 20254,060.004,275.004,060.004,225.004,225.004.45%197,390
Sep 9, 20254,025.004,085.003,980.004,045.004,045.000.50%116,938
Sep 8, 20254,030.004,045.004,000.004,025.004,025.00-0.12%46,736
Sep 5, 20254,020.004,050.003,980.004,030.004,030.000.62%65,752
Sep 4, 20253,980.004,025.003,960.004,005.004,005.000.63%64,955
Sep 3, 20253,995.004,025.003,950.003,980.003,980.00-0.38%97,508
Sep 2, 20254,060.004,065.003,985.003,995.003,995.00-1.48%106,208
Sep 1, 20254,125.004,235.004,025.004,055.004,055.00-1.70%97,239