Daesung Industrial Co., Ltd. (KRX:128820)
South Korea · Delayed Price · Currency is KRW 7,080.00
-120.00 (-1.67%)
Apr 30, 2026, 3:30 PM KST
Daesung Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7,270.00 | 7,270.00 | 7,020.00 | 7,080.00 | 7,080.00 | -1.67% | 254,754 |
| Apr 29, 2026 | 7,080.00 | 7,230.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2.42% | 291,073 |
| Apr 28, 2026 | 7,200.00 | 7,300.00 | 7,030.00 | 7,030.00 | 7,030.00 | -2.36% | 337,233 |
| Apr 27, 2026 | 7,150.00 | 7,430.00 | 7,140.00 | 7,200.00 | 7,200.00 | 1.98% | 552,749 |
| Apr 24, 2026 | 6,880.00 | 7,100.00 | 6,840.00 | 7,060.00 | 7,060.00 | 1.73% | 280,506 |
| Apr 23, 2026 | 6,950.00 | 7,030.00 | 6,810.00 | 6,940.00 | 6,940.00 | - | 222,797 |
| Apr 22, 2026 | 7,070.00 | 7,090.00 | 6,900.00 | 6,940.00 | 6,940.00 | -1.56% | 252,067 |
| Apr 21, 2026 | 7,070.00 | 7,260.00 | 7,040.00 | 7,050.00 | 7,050.00 | -0.28% | 267,576 |
| Apr 20, 2026 | 7,240.00 | 7,290.00 | 6,680.00 | 7,070.00 | 7,070.00 | -1.53% | 298,845 |
| Apr 17, 2026 | 7,210.00 | 7,240.00 | 7,140.00 | 7,180.00 | 7,180.00 | -0.55% | 231,837 |
| Apr 16, 2026 | 7,220.00 | 7,340.00 | 7,150.00 | 7,220.00 | 7,220.00 | 0.14% | 263,441 |
| Apr 15, 2026 | 7,360.00 | 7,390.00 | 7,110.00 | 7,210.00 | 7,210.00 | -1.50% | 360,744 |
| Apr 14, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,320.00 | 7,320.00 | 0.27% | 379,405 |
| Apr 13, 2026 | 7,040.00 | 7,610.00 | 6,850.00 | 7,300.00 | 7,300.00 | 3.69% | 780,050 |
| Apr 10, 2026 | 6,950.00 | 7,200.00 | 6,880.00 | 7,040.00 | 7,040.00 | 2.18% | 374,027 |
| Apr 9, 2026 | 6,990.00 | 6,990.00 | 6,700.00 | 6,890.00 | 6,890.00 | -1.43% | 181,297 |
| Apr 8, 2026 | 6,510.00 | 7,130.00 | 6,510.00 | 6,990.00 | 6,990.00 | 8.20% | 586,747 |
| Apr 7, 2026 | 6,530.00 | 6,740.00 | 6,360.00 | 6,460.00 | 6,460.00 | -0.77% | 218,135 |
| Apr 6, 2026 | 6,650.00 | 6,710.00 | 6,500.00 | 6,510.00 | 6,510.00 | -2.11% | 201,731 |
| Apr 3, 2026 | 6,610.00 | 6,770.00 | 6,450.00 | 6,650.00 | 6,650.00 | 3.10% | 304,079 |
| Apr 2, 2026 | 6,900.00 | 6,950.00 | 6,380.00 | 6,450.00 | 6,450.00 | -6.52% | 568,372 |
| Apr 1, 2026 | 6,630.00 | 6,920.00 | 6,430.00 | 6,900.00 | 6,900.00 | 4.07% | 695,436 |
| Mar 31, 2026 | 6,640.00 | 7,300.00 | 6,410.00 | 6,630.00 | 6,630.00 | -0.15% | 1,662,150 |
| Mar 30, 2026 | 6,890.00 | 6,890.00 | 6,560.00 | 6,640.00 | 6,640.00 | -2.54% | 382,530 |
| Mar 27, 2026 | 6,938.71 | 6,958.07 | 6,706.45 | 6,812.90 | 6,696.77 | -1.26% | 399,065 |
| Mar 26, 2026 | 6,987.10 | 7,054.84 | 6,832.26 | 6,900.00 | 6,782.39 | -2.06% | 298,415 |
| Mar 25, 2026 | 7,064.52 | 7,122.58 | 6,938.71 | 7,045.16 | 6,925.07 | 1.96% | 251,595 |
| Mar 24, 2026 | 6,967.74 | 7,103.23 | 6,861.29 | 6,909.68 | 6,791.90 | 0.85% | 333,915 |
| Mar 23, 2026 | 7,316.13 | 7,374.19 | 6,638.71 | 6,851.61 | 6,734.82 | -6.23% | 607,503 |
| Mar 20, 2026 | 7,161.29 | 7,412.90 | 7,093.55 | 7,306.45 | 7,181.91 | 1.89% | 553,670 |
| Mar 19, 2026 | 7,374.19 | 7,722.58 | 7,112.90 | 7,170.97 | 7,048.74 | 0.68% | 1,656,604 |
| Mar 18, 2026 | 7,664.52 | 7,761.29 | 7,016.13 | 7,122.58 | 7,001.17 | -7.54% | 1,518,806 |
| Mar 17, 2026 | 7,703.23 | 7,983.87 | 7,538.71 | 7,703.23 | 7,571.92 | 1.02% | 703,982 |
| Mar 16, 2026 | 7,935.48 | 8,041.94 | 7,567.74 | 7,625.81 | 7,495.82 | -3.19% | 675,107 |
| Mar 13, 2026 | 8,225.81 | 8,293.55 | 7,819.36 | 7,877.42 | 7,743.15 | -2.40% | 1,084,615 |
| Mar 12, 2026 | 8,419.36 | 8,516.13 | 8,032.26 | 8,070.97 | 7,933.39 | -2.11% | 1,291,982 |
| Mar 11, 2026 | 7,877.42 | 8,670.97 | 7,877.42 | 8,245.16 | 8,104.62 | 4.67% | 2,029,831 |
| Mar 10, 2026 | 7,819.36 | 8,235.48 | 7,770.97 | 7,877.42 | 7,743.15 | -3.90% | 1,701,111 |
| Mar 9, 2026 | 8,690.32 | 9,232.26 | 8,158.07 | 8,196.77 | 8,057.06 | 0.47% | 5,884,464 |
| Mar 6, 2026 | 9,309.68 | 9,377.42 | 8,100.00 | 8,158.07 | 8,019.01 | -8.37% | 3,463,109 |
| Mar 5, 2026 | 8,806.45 | 9,387.10 | 7,935.48 | 8,903.23 | 8,751.47 | 0.77% | 7,448,166 |
| Mar 4, 2026 | 10,538.71 | 12,716.13 | 8,796.77 | 8,835.48 | 8,684.88 | -16.01% | 32,255,200 |
| Mar 3, 2026 | 9,290.32 | 10,587.10 | 9,212.90 | 10,519.36 | 10,340.05 | 29.10% | 15,584,929 |
| Feb 27, 2026 | 8,535.48 | 8,922.58 | 8,138.71 | 8,148.39 | 8,009.49 | -3.77% | 1,686,191 |
| Feb 26, 2026 | 8,670.97 | 8,777.42 | 8,419.36 | 8,467.74 | 8,323.41 | -2.34% | 816,495 |
| Feb 25, 2026 | 8,951.61 | 9,058.07 | 8,670.97 | 8,670.97 | 8,523.17 | -3.14% | 943,343 |
| Feb 24, 2026 | 9,154.84 | 9,212.90 | 8,729.03 | 8,951.61 | 8,799.03 | -2.94% | 1,259,300 |
| Feb 23, 2026 | 8,670.97 | 9,851.61 | 8,535.48 | 9,222.58 | 9,065.38 | 7.68% | 4,509,728 |
| Feb 20, 2026 | 8,419.36 | 8,903.23 | 8,341.94 | 8,564.52 | 8,418.53 | 4.12% | 2,726,455 |
| Feb 19, 2026 | 8,167.74 | 8,370.97 | 7,896.77 | 8,225.81 | 8,085.59 | 1.31% | 1,009,246 |