Skip to main content
logo
Daesung Industrial Co., Ltd. (KRX:128820)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,400.00
+40.00 (0.92%)
At close: Aug 14, 2026

Daesung Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20264,335.004,435.004,335.004,360.00--11,614
Aug 13, 20264,390.004,445.004,315.004,360.004,360.00-0.57%138,438
Aug 12, 20264,465.004,500.004,355.004,385.004,385.00-1.57%92,626
Aug 11, 20264,400.004,590.004,370.004,455.004,455.001.25%178,804
Aug 10, 20264,260.004,400.004,240.004,400.004,400.003.29%170,876
Aug 7, 20264,210.004,280.004,170.004,260.004,260.001.31%79,062
Aug 6, 20264,135.004,255.004,135.004,205.004,205.000.84%90,375
Aug 5, 20264,140.004,200.004,105.004,170.004,170.000.85%137,865
Aug 4, 20263,960.004,150.003,960.004,135.004,135.004.42%103,327
Aug 3, 20264,030.004,080.003,925.003,960.003,960.00-1.37%158,762
Jul 31, 20263,930.004,030.003,875.004,015.004,015.001.90%174,717
Jul 30, 20263,585.003,990.003,585.003,940.003,940.006.49%234,175
Jul 29, 20263,835.003,980.003,630.003,700.003,700.00-3.52%280,891
Jul 28, 20263,950.004,010.003,815.003,835.003,835.00-4.60%236,520
Jul 27, 20264,115.004,170.003,960.004,020.004,020.00-2.43%188,635
Jul 24, 20264,315.004,315.004,115.004,120.004,120.00-2.37%177,343
Jul 23, 20264,020.004,220.004,020.004,220.004,220.005.37%138,732
Jul 22, 20264,035.004,145.004,000.004,005.004,005.00-0.62%191,164
Jul 21, 20264,005.004,110.003,950.004,030.004,030.00-0.25%148,819
Jul 20, 20264,075.004,180.004,010.004,040.004,040.00-0.74%148,624
Jul 16, 20264,210.004,240.004,070.004,070.004,070.00-4.12%136,602
Jul 15, 20264,115.004,260.004,115.004,245.004,245.003.16%117,368
Jul 14, 20264,185.004,230.004,015.004,115.004,115.00-1.08%107,724
Jul 13, 20264,330.004,500.004,125.004,160.004,160.00-2.35%241,491
Jul 10, 20264,125.004,350.004,125.004,260.004,260.003.15%140,899
Jul 9, 20264,105.004,245.004,055.004,130.004,130.00-0.84%132,008
Jul 8, 20264,150.004,225.004,080.004,165.004,165.000.36%170,845
Jul 7, 20264,215.004,320.004,085.004,150.004,150.00-3.49%126,639
Jul 6, 20264,285.004,390.004,160.004,300.004,300.00-96,949
Jul 3, 20264,210.004,350.004,130.004,300.004,300.001.18%138,637
Jul 2, 20264,390.004,430.004,250.004,250.004,250.00-4.28%161,131
Jul 1, 20264,430.004,490.004,320.004,440.004,440.001.49%154,792
Jun 30, 20264,390.004,450.004,330.004,375.004,375.00-1.46%147,533
Jun 29, 20264,150.004,465.004,150.004,440.004,440.005.09%318,918
Jun 26, 20264,350.004,440.004,150.004,225.004,225.00-5.06%312,417
Jun 25, 20264,510.004,595.004,355.004,450.004,450.00-1.33%201,750
Jun 24, 20264,350.004,560.004,320.004,510.004,510.001.81%205,687
Jun 23, 20264,600.004,935.004,410.004,430.004,430.00-4.53%1,132,047
Jun 22, 20264,710.004,845.004,620.004,640.004,640.00-3.23%271,162
Jun 19, 20264,905.004,910.004,665.004,795.004,795.00-2.34%310,439
Jun 18, 20265,130.005,140.004,880.004,910.004,910.00-4.29%294,850
Jun 17, 20265,270.005,270.005,110.005,130.005,130.00-2.66%141,852
Jun 16, 20265,350.005,360.005,140.005,270.005,270.00-179,388
Jun 15, 20265,310.005,460.005,220.005,270.005,270.001.93%229,016
Jun 12, 20265,250.005,410.005,120.005,170.005,170.00-0.19%349,442
Jun 11, 20265,150.005,290.005,040.005,180.005,180.000.58%172,041
Jun 10, 20265,160.005,340.004,970.005,150.005,150.00-0.19%256,952
Jun 9, 20265,060.005,300.005,020.005,160.005,160.002.18%343,199
Jun 8, 20264,985.005,390.004,960.005,050.005,050.00-3.26%356,691
Jun 5, 20265,640.005,900.005,210.005,220.005,220.00-5.26%728,985