Daesung Industrial Co., Ltd. (KRX:128820)
South Korea · Delayed Price · Currency is KRW 8,420.00
-330.00 (-3.77%)
At close: Feb 27, 2026
Daesung Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8,820.00 | 9,220.00 | 8,410.00 | 8,420.00 | 8,420.00 | -3.77% | 1,608,973 |
| Feb 26, 2026 | 8,960.00 | 9,070.00 | 8,700.00 | 8,750.00 | 8,750.00 | -2.34% | 790,157 |
| Feb 25, 2026 | 9,250.00 | 9,360.00 | 8,960.00 | 8,960.00 | 8,960.00 | -3.14% | 903,025 |
| Feb 24, 2026 | 9,460.00 | 9,520.00 | 9,020.00 | 9,250.00 | 9,250.00 | -2.94% | 1,200,113 |
| Feb 23, 2026 | 8,960.00 | 10,180.00 | 8,820.00 | 9,530.00 | 9,530.00 | 7.68% | 4,344,606 |
| Feb 20, 2026 | 8,700.00 | 9,200.00 | 8,620.00 | 8,850.00 | 8,850.00 | 4.12% | 2,604,421 |
| Feb 19, 2026 | 8,440.00 | 8,650.00 | 8,160.00 | 8,500.00 | 8,500.00 | 1.31% | 965,013 |
| Feb 13, 2026 | 8,540.00 | 8,720.00 | 8,250.00 | 8,390.00 | 8,390.00 | -2.67% | 711,159 |
| Feb 12, 2026 | 8,590.00 | 8,820.00 | 8,450.00 | 8,620.00 | 8,620.00 | 0.70% | 794,576 |
| Feb 11, 2026 | 8,810.00 | 8,920.00 | 8,530.00 | 8,560.00 | 8,560.00 | -2.73% | 985,210 |
| Feb 10, 2026 | 8,770.00 | 9,390.00 | 8,610.00 | 8,800.00 | 8,800.00 | 2.80% | 2,069,405 |
| Feb 9, 2026 | 8,610.00 | 9,420.00 | 8,350.00 | 8,560.00 | 8,560.00 | 1.54% | 3,244,912 |
| Feb 6, 2026 | 10,150.00 | 10,260.00 | 8,110.00 | 8,430.00 | 8,430.00 | -13.98% | 4,804,246 |
| Feb 5, 2026 | 11,740.00 | 12,300.00 | 9,430.00 | 9,800.00 | 9,800.00 | -12.81% | 9,280,692 |
| Feb 4, 2026 | 8,780.00 | 11,240.00 | 8,700.00 | 11,240.00 | 11,240.00 | 29.94% | 20,619,874 |
| Feb 3, 2026 | 8,230.00 | 9,760.00 | 7,850.00 | 8,650.00 | 8,650.00 | 3.59% | 11,099,590 |
| Feb 2, 2026 | 7,700.00 | 9,000.00 | 7,570.00 | 8,350.00 | 8,350.00 | 13.61% | 14,223,752 |
| Jan 30, 2026 | 6,730.00 | 7,920.00 | 6,510.00 | 7,350.00 | 7,350.00 | 9.87% | 8,089,988 |
| Jan 29, 2026 | 6,670.00 | 6,920.00 | 6,570.00 | 6,690.00 | 6,690.00 | 2.92% | 1,775,639 |
| Jan 28, 2026 | 6,320.00 | 6,750.00 | 6,210.00 | 6,500.00 | 6,500.00 | 3.01% | 1,602,406 |
| Jan 27, 2026 | 6,190.00 | 6,560.00 | 6,060.00 | 6,310.00 | 6,310.00 | 3.44% | 1,196,140 |
| Jan 26, 2026 | 6,230.00 | 6,250.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 474,434 |
| Jan 23, 2026 | 5,890.00 | 6,370.00 | 5,790.00 | 6,200.00 | 6,200.00 | 5.44% | 1,429,176 |
| Jan 22, 2026 | 6,000.00 | 6,080.00 | 5,850.00 | 5,880.00 | 5,880.00 | -1.34% | 770,951 |
| Jan 21, 2026 | 6,450.00 | 6,600.00 | 5,910.00 | 5,960.00 | 5,960.00 | -5.85% | 1,345,252 |
| Jan 20, 2026 | 6,320.00 | 6,800.00 | 6,210.00 | 6,330.00 | 6,330.00 | 0.32% | 1,787,777 |
| Jan 19, 2026 | 6,600.00 | 6,610.00 | 6,250.00 | 6,310.00 | 6,310.00 | -3.22% | 991,467 |
| Jan 16, 2026 | 6,470.00 | 6,610.00 | 6,340.00 | 6,520.00 | 6,520.00 | 2.03% | 1,545,980 |
| Jan 15, 2026 | 7,120.00 | 7,610.00 | 6,330.00 | 6,390.00 | 6,390.00 | -11.62% | 4,504,388 |
| Jan 14, 2026 | 6,200.00 | 7,910.00 | 6,120.00 | 7,230.00 | 7,230.00 | 16.61% | 14,130,670 |
| Jan 13, 2026 | 6,540.00 | 6,540.00 | 6,090.00 | 6,200.00 | 6,200.00 | -4.32% | 1,012,081 |
| Jan 12, 2026 | 6,500.00 | 6,720.00 | 6,380.00 | 6,480.00 | 6,480.00 | 0.47% | 770,267 |
| Jan 9, 2026 | 6,520.00 | 6,830.00 | 6,370.00 | 6,450.00 | 6,450.00 | -0.77% | 1,153,844 |
| Jan 8, 2026 | 6,670.00 | 6,740.00 | 6,430.00 | 6,500.00 | 6,500.00 | -2.40% | 1,007,865 |
| Jan 7, 2026 | 6,970.00 | 7,220.00 | 6,550.00 | 6,660.00 | 6,660.00 | -3.76% | 1,156,719 |
| Jan 6, 2026 | 7,100.00 | 7,290.00 | 6,660.00 | 6,920.00 | 6,920.00 | -2.26% | 944,408 |
| Jan 5, 2026 | 7,300.00 | 7,330.00 | 6,940.00 | 7,080.00 | 7,080.00 | -2.75% | 883,247 |
| Jan 2, 2026 | 7,150.00 | 7,390.00 | 6,900.00 | 7,280.00 | 7,280.00 | 1.39% | 883,986 |
| Dec 30, 2025 | 7,820.00 | 7,930.00 | 7,110.00 | 7,180.00 | 7,180.00 | -6.51% | 1,521,607 |
| Dec 29, 2025 | 8,040.00 | 8,050.00 | 7,560.00 | 7,680.00 | 7,680.00 | -3.52% | 1,235,287 |
| 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 |