Daesung Industrial Co., Ltd. (KRX:128820)
South Korea · Delayed Price · Currency is KRW 6,540.00
+240.00 (3.81%)
May 22, 2026, 3:30 PM KST
Daesung Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6,350.00 | 6,550.00 | 6,350.00 | 6,540.00 | 6,540.00 | 3.81% | 282,393 |
| May 21, 2026 | 6,230.00 | 6,610.00 | 6,230.00 | 6,300.00 | 6,300.00 | 1.12% | 597,619 |
| 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 |
| Apr 17, 2026 | 7,210.00 | 7,240.00 | 7,140.00 | 7,180.00 | 7,180.00 | -0.55% | 233,733 |
| Apr 16, 2026 | 7,220.00 | 7,340.00 | 7,150.00 | 7,220.00 | 7,220.00 | 0.14% | 265,575 |
| Apr 15, 2026 | 7,360.00 | 7,390.00 | 7,110.00 | 7,210.00 | 7,210.00 | -1.50% | 363,672 |
| Apr 14, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,320.00 | 7,320.00 | 0.27% | 381,600 |
| Apr 13, 2026 | 7,040.00 | 7,610.00 | 6,850.00 | 7,300.00 | 7,300.00 | 3.69% | 783,071 |
| Apr 10, 2026 | 6,950.00 | 7,200.00 | 6,880.00 | 7,040.00 | 7,040.00 | 2.18% | 376,726 |
| Apr 9, 2026 | 6,990.00 | 6,990.00 | 6,700.00 | 6,890.00 | 6,890.00 | -1.43% | 182,253 |
| Apr 8, 2026 | 6,510.00 | 7,130.00 | 6,510.00 | 6,990.00 | 6,990.00 | 8.20% | 589,367 |
| Apr 7, 2026 | 6,530.00 | 6,740.00 | 6,360.00 | 6,460.00 | 6,460.00 | -0.77% | 220,372 |
| Apr 6, 2026 | 6,650.00 | 6,710.00 | 6,500.00 | 6,510.00 | 6,510.00 | -2.11% | 205,443 |
| Apr 3, 2026 | 6,610.00 | 6,770.00 | 6,450.00 | 6,650.00 | 6,650.00 | 3.10% | 308,051 |
| Apr 2, 2026 | 6,900.00 | 6,950.00 | 6,380.00 | 6,450.00 | 6,450.00 | -6.52% | 575,619 |
| Apr 1, 2026 | 6,630.00 | 6,920.00 | 6,430.00 | 6,900.00 | 6,900.00 | 4.07% | 699,767 |
| Mar 31, 2026 | 6,640.00 | 7,300.00 | 6,410.00 | 6,630.00 | 6,630.00 | -0.15% | 1,679,274 |
| Mar 30, 2026 | 6,890.00 | 6,890.00 | 6,560.00 | 6,640.00 | 6,640.00 | -0.85% | 386,940 |
| 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 |