Daesung Industrial Co., Ltd. (KRX:128820)
South Korea · Delayed Price · Currency is KRW 4,250.00
-190.00 (-4.28%)
Jul 2, 2026, 3:30 PM KST
Daesung Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 4,390.00 | 4,430.00 | 4,250.00 | 4,250.00 | 4,250.00 | -4.28% | 161,131 |
| Jul 1, 2026 | 4,430.00 | 4,490.00 | 4,320.00 | 4,440.00 | 4,440.00 | 1.49% | 154,792 |
| Jun 30, 2026 | 4,390.00 | 4,450.00 | 4,330.00 | 4,375.00 | 4,375.00 | -1.46% | 147,533 |
| Jun 29, 2026 | 4,150.00 | 4,465.00 | 4,150.00 | 4,440.00 | 4,440.00 | 5.09% | 318,918 |
| Jun 26, 2026 | 4,350.00 | 4,440.00 | 4,150.00 | 4,225.00 | 4,225.00 | -5.06% | 312,417 |
| Jun 25, 2026 | 4,510.00 | 4,595.00 | 4,355.00 | 4,450.00 | 4,450.00 | -1.33% | 201,750 |
| Jun 24, 2026 | 4,350.00 | 4,560.00 | 4,320.00 | 4,510.00 | 4,510.00 | 1.81% | 205,687 |
| Jun 23, 2026 | 4,600.00 | 4,935.00 | 4,410.00 | 4,430.00 | 4,430.00 | -4.53% | 1,132,047 |
| Jun 22, 2026 | 4,710.00 | 4,845.00 | 4,620.00 | 4,640.00 | 4,640.00 | -3.23% | 271,162 |
| Jun 19, 2026 | 4,905.00 | 4,910.00 | 4,665.00 | 4,795.00 | 4,795.00 | -2.34% | 310,439 |
| Jun 18, 2026 | 5,130.00 | 5,140.00 | 4,880.00 | 4,910.00 | 4,910.00 | -4.29% | 294,850 |
| Jun 17, 2026 | 5,270.00 | 5,270.00 | 5,110.00 | 5,130.00 | 5,130.00 | -2.66% | 141,852 |
| Jun 16, 2026 | 5,350.00 | 5,360.00 | 5,140.00 | 5,270.00 | 5,270.00 | - | 179,388 |
| Jun 15, 2026 | 5,310.00 | 5,460.00 | 5,220.00 | 5,270.00 | 5,270.00 | 1.93% | 229,016 |
| Jun 12, 2026 | 5,250.00 | 5,410.00 | 5,120.00 | 5,170.00 | 5,170.00 | -0.19% | 349,442 |
| Jun 11, 2026 | 5,150.00 | 5,290.00 | 5,040.00 | 5,180.00 | 5,180.00 | 0.58% | 172,041 |
| Jun 10, 2026 | 5,160.00 | 5,340.00 | 4,970.00 | 5,150.00 | 5,150.00 | -0.19% | 256,952 |
| Jun 9, 2026 | 5,060.00 | 5,300.00 | 5,020.00 | 5,160.00 | 5,160.00 | 2.18% | 343,199 |
| Jun 8, 2026 | 4,985.00 | 5,390.00 | 4,960.00 | 5,050.00 | 5,050.00 | -3.26% | 356,691 |
| Jun 5, 2026 | 5,640.00 | 5,900.00 | 5,210.00 | 5,220.00 | 5,220.00 | -5.26% | 728,985 |
| Jun 4, 2026 | 5,330.00 | 6,440.00 | 5,330.00 | 5,510.00 | 5,510.00 | 2.42% | 1,426,873 |
| Jun 2, 2026 | 5,520.00 | 6,070.00 | 5,360.00 | 5,380.00 | 5,380.00 | -3.58% | 1,648,695 |
| Jun 1, 2026 | 5,800.00 | 5,850.00 | 5,560.00 | 5,580.00 | 5,580.00 | -3.79% | 442,153 |
| May 29, 2026 | 6,080.00 | 6,080.00 | 5,750.00 | 5,800.00 | 5,800.00 | -3.81% | 343,263 |
| May 28, 2026 | 6,130.00 | 6,260.00 | 5,950.00 | 6,030.00 | 6,030.00 | -1.63% | 459,809 |
| May 27, 2026 | 6,400.00 | 6,490.00 | 6,090.00 | 6,130.00 | 6,130.00 | -2.70% | 596,163 |
| May 26, 2026 | 6,540.00 | 6,630.00 | 6,220.00 | 6,300.00 | 6,300.00 | -3.67% | 528,114 |
| May 22, 2026 | 6,350.00 | 6,550.00 | 6,350.00 | 6,540.00 | 6,540.00 | 3.81% | 285,292 |
| May 21, 2026 | 6,230.00 | 6,610.00 | 6,230.00 | 6,300.00 | 6,300.00 | 1.12% | 598,796 |
| May 20, 2026 | 6,470.00 | 6,670.00 | 6,180.00 | 6,230.00 | 6,230.00 | -4.15% | 529,186 |
| May 19, 2026 | 6,710.00 | 6,870.00 | 6,460.00 | 6,500.00 | 6,500.00 | -4.55% | 704,470 |
| May 18, 2026 | 7,000.00 | 7,860.00 | 6,760.00 | 6,810.00 | 6,810.00 | -6.97% | 1,524,646 |
| May 15, 2026 | 8,000.00 | 8,140.00 | 7,220.00 | 7,320.00 | 7,320.00 | -9.52% | 3,692,841 |
| May 14, 2026 | 7,810.00 | 8,880.00 | 7,340.00 | 8,090.00 | 8,090.00 | 7.44% | 11,387,850 |
| May 13, 2026 | 6,260.00 | 7,910.00 | 6,260.00 | 7,530.00 | 7,530.00 | 18.03% | 7,288,025 |
| May 12, 2026 | 6,540.00 | 6,680.00 | 6,330.00 | 6,380.00 | 6,380.00 | -2.60% | 387,029 |
| May 11, 2026 | 6,690.00 | 6,820.00 | 6,510.00 | 6,550.00 | 6,550.00 | -2.24% | 285,478 |
| May 8, 2026 | 6,630.00 | 6,770.00 | 6,500.00 | 6,700.00 | 6,700.00 | 0.60% | 249,509 |
| May 7, 2026 | 6,840.00 | 6,990.00 | 6,620.00 | 6,660.00 | 6,660.00 | -2.06% | 373,838 |
| May 6, 2026 | 7,170.00 | 7,180.00 | 6,790.00 | 6,800.00 | 6,800.00 | -5.16% | 543,453 |
| May 4, 2026 | 7,110.00 | 7,390.00 | 7,070.00 | 7,170.00 | 7,170.00 | 1.27% | 365,792 |
| Apr 30, 2026 | 7,270.00 | 7,270.00 | 7,020.00 | 7,080.00 | 7,080.00 | -1.67% | 257,000 |
| Apr 29, 2026 | 7,080.00 | 7,230.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2.42% | 293,554 |
| Apr 28, 2026 | 7,200.00 | 7,300.00 | 7,030.00 | 7,030.00 | 7,030.00 | -2.36% | 338,752 |
| Apr 27, 2026 | 7,150.00 | 7,430.00 | 7,140.00 | 7,200.00 | 7,200.00 | 1.98% | 555,161 |
| Apr 24, 2026 | 6,880.00 | 7,100.00 | 6,840.00 | 7,060.00 | 7,060.00 | 1.73% | 283,412 |
| Apr 23, 2026 | 6,950.00 | 7,030.00 | 6,810.00 | 6,940.00 | 6,940.00 | - | 224,466 |
| Apr 22, 2026 | 7,070.00 | 7,090.00 | 6,900.00 | 6,940.00 | 6,940.00 | -1.56% | 254,891 |
| 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% | 300,639 |