Daesung Industrial Co., Ltd. (KRX:128820)
South Korea · Delayed Price · Currency is KRW 5,170.00
-10.00 (-0.19%)
At close: Jun 12, 2026
Daesung Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |