Daesung Industrial Co., Ltd. (KRX:128820)
South Korea · Delayed Price · Currency is KRW 4,030.00
-25.00 (-0.62%)
At close: Sep 23, 2026
Daesung Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,030.00 | 4,075.00 | 4,015.00 | 4,030.00 | 4,030.00 | -0.62% | 90,863 |
| Sep 22, 2026 | 4,030.00 | 4,075.00 | 4,015.00 | 4,055.00 | 4,055.00 | 0.75% | 61,741 |
| Sep 21, 2026 | 4,015.00 | 4,080.00 | 3,995.00 | 4,025.00 | 4,025.00 | -0.12% | 73,058 |
| Sep 18, 2026 | 4,075.00 | 4,100.00 | 3,975.00 | 4,030.00 | 4,030.00 | -0.74% | 98,733 |
| Sep 17, 2026 | 4,100.00 | 4,120.00 | 4,040.00 | 4,060.00 | 4,060.00 | -0.73% | 72,388 |
| Sep 16, 2026 | 4,180.00 | 4,190.00 | 4,090.00 | 4,090.00 | 4,090.00 | -2.15% | 87,711 |
| Sep 15, 2026 | 4,170.00 | 4,230.00 | 4,110.00 | 4,180.00 | 4,180.00 | -0.24% | 74,829 |
| Sep 14, 2026 | 4,285.00 | 4,305.00 | 4,175.00 | 4,190.00 | 4,190.00 | -2.10% | 113,172 |
| Sep 11, 2026 | 4,505.00 | 4,510.00 | 4,280.00 | 4,280.00 | 4,280.00 | -1.15% | 315,524 |
| Sep 10, 2026 | 4,230.00 | 4,650.00 | 4,195.00 | 4,330.00 | 4,330.00 | 2.61% | 912,541 |
| Sep 9, 2026 | 4,200.00 | 4,250.00 | 4,180.00 | 4,220.00 | 4,220.00 | 0.84% | 55,662 |
| Sep 8, 2026 | 4,140.00 | 4,225.00 | 4,120.00 | 4,185.00 | 4,185.00 | 0.60% | 102,693 |
| Sep 7, 2026 | 4,150.00 | 4,210.00 | 4,125.00 | 4,160.00 | 4,160.00 | 0.24% | 43,826 |
| Sep 4, 2026 | 4,145.00 | 4,180.00 | 4,075.00 | 4,150.00 | 4,150.00 | 1.84% | 46,788 |
| Sep 3, 2026 | 4,070.00 | 4,125.00 | 4,020.00 | 4,075.00 | 4,075.00 | 0.37% | 41,837 |
| Sep 2, 2026 | 4,140.00 | 4,140.00 | 4,010.00 | 4,060.00 | 4,060.00 | -1.46% | 83,802 |
| Sep 1, 2026 | 4,140.00 | 4,165.00 | 4,080.00 | 4,120.00 | 4,120.00 | -0.60% | 47,643 |
| Aug 31, 2026 | 4,225.00 | 4,235.00 | 4,050.00 | 4,145.00 | 4,145.00 | -1.89% | 63,481 |
| Aug 28, 2026 | 4,135.00 | 4,230.00 | 4,070.00 | 4,225.00 | 4,225.00 | 2.18% | 60,369 |
| Aug 27, 2026 | 4,150.00 | 4,175.00 | 4,070.00 | 4,135.00 | 4,135.00 | 0.12% | 59,175 |
| Aug 26, 2026 | 4,080.00 | 4,140.00 | 4,050.00 | 4,130.00 | 4,130.00 | 0.61% | 78,294 |
| Aug 25, 2026 | 3,970.00 | 4,150.00 | 3,920.00 | 4,105.00 | 4,105.00 | 2.63% | 70,012 |
| Aug 24, 2026 | 4,035.00 | 4,080.00 | 3,975.00 | 4,000.00 | 4,000.00 | -1.11% | 140,355 |
| Aug 21, 2026 | 4,080.00 | 4,100.00 | 3,975.00 | 4,045.00 | 4,045.00 | -1.70% | 86,944 |
| Aug 20, 2026 | 4,115.00 | 4,190.00 | 4,070.00 | 4,115.00 | 4,115.00 | 0.49% | 111,162 |
| Aug 19, 2026 | 4,205.00 | 4,245.00 | 4,065.00 | 4,095.00 | 4,095.00 | -4.10% | 123,579 |
| Aug 18, 2026 | 4,400.00 | 4,400.00 | 4,235.00 | 4,270.00 | 4,270.00 | -2.95% | 129,070 |
| Aug 14, 2026 | 4,335.00 | 4,445.00 | 4,260.00 | 4,400.00 | 4,400.00 | 0.92% | 139,917 |
| Aug 13, 2026 | 4,390.00 | 4,445.00 | 4,315.00 | 4,360.00 | 4,360.00 | -0.57% | 138,740 |
| Aug 12, 2026 | 4,465.00 | 4,500.00 | 4,355.00 | 4,385.00 | 4,385.00 | -1.57% | 93,271 |
| Aug 11, 2026 | 4,400.00 | 4,590.00 | 4,370.00 | 4,455.00 | 4,455.00 | 1.25% | 178,912 |
| Aug 10, 2026 | 4,260.00 | 4,400.00 | 4,240.00 | 4,400.00 | 4,400.00 | 3.29% | 173,001 |
| Aug 7, 2026 | 4,210.00 | 4,280.00 | 4,170.00 | 4,260.00 | 4,260.00 | 1.31% | 79,456 |
| Aug 6, 2026 | 4,135.00 | 4,255.00 | 4,135.00 | 4,205.00 | 4,205.00 | 0.84% | 90,375 |
| Aug 5, 2026 | 4,140.00 | 4,200.00 | 4,105.00 | 4,170.00 | 4,170.00 | 0.85% | 137,865 |
| Aug 4, 2026 | 3,960.00 | 4,150.00 | 3,960.00 | 4,135.00 | 4,135.00 | 4.42% | 103,327 |
| Aug 3, 2026 | 4,030.00 | 4,080.00 | 3,925.00 | 3,960.00 | 3,960.00 | -1.37% | 158,762 |
| Jul 31, 2026 | 3,930.00 | 4,030.00 | 3,875.00 | 4,015.00 | 4,015.00 | 1.90% | 176,545 |
| Jul 30, 2026 | 3,585.00 | 3,990.00 | 3,585.00 | 3,940.00 | 3,940.00 | 6.49% | 236,078 |
| Jul 29, 2026 | 3,835.00 | 3,980.00 | 3,630.00 | 3,700.00 | 3,700.00 | -3.52% | 282,360 |
| Jul 28, 2026 | 3,950.00 | 4,010.00 | 3,815.00 | 3,835.00 | 3,835.00 | -4.60% | 236,520 |
| Jul 27, 2026 | 4,115.00 | 4,170.00 | 3,960.00 | 4,020.00 | 4,020.00 | -2.43% | 190,436 |
| Jul 24, 2026 | 4,315.00 | 4,315.00 | 4,115.00 | 4,120.00 | 4,120.00 | -2.37% | 177,343 |
| Jul 23, 2026 | 4,020.00 | 4,220.00 | 4,020.00 | 4,220.00 | 4,220.00 | 5.37% | 138,732 |
| Jul 22, 2026 | 4,035.00 | 4,145.00 | 4,000.00 | 4,005.00 | 4,005.00 | -0.62% | 191,164 |
| Jul 21, 2026 | 4,005.00 | 4,110.00 | 3,950.00 | 4,030.00 | 4,030.00 | -0.25% | 152,661 |
| Jul 20, 2026 | 4,075.00 | 4,180.00 | 4,010.00 | 4,040.00 | 4,040.00 | -0.74% | 149,301 |
| Jul 16, 2026 | 4,210.00 | 4,240.00 | 4,070.00 | 4,070.00 | 4,070.00 | -4.12% | 136,602 |
| Jul 15, 2026 | 4,115.00 | 4,260.00 | 4,115.00 | 4,245.00 | 4,245.00 | 3.16% | 117,926 |
| Jul 14, 2026 | 4,185.00 | 4,230.00 | 4,015.00 | 4,115.00 | 4,115.00 | -1.08% | 164,863 |