Daesung Industrial Co., Ltd. (KRX:128820)
South Korea · Delayed Price · Currency is KRW 4,290.00
+70.00 (1.66%)
Jul 24, 2026, 10:49 AM KST
Daesung Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 148,819 |
| Jul 20, 2026 | 4,075.00 | 4,180.00 | 4,010.00 | 4,040.00 | 4,040.00 | -0.74% | 148,624 |
| 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% | 117,368 |
| Jul 14, 2026 | 4,185.00 | 4,230.00 | 4,015.00 | 4,115.00 | 4,115.00 | -1.08% | 107,724 |
| Jul 13, 2026 | 4,330.00 | 4,500.00 | 4,125.00 | 4,160.00 | 4,160.00 | -2.35% | 241,491 |
| Jul 10, 2026 | 4,125.00 | 4,350.00 | 4,125.00 | 4,260.00 | 4,260.00 | 3.15% | 140,899 |
| Jul 9, 2026 | 4,105.00 | 4,245.00 | 4,055.00 | 4,130.00 | 4,130.00 | -0.84% | 132,008 |
| Jul 8, 2026 | 4,150.00 | 4,225.00 | 4,080.00 | 4,165.00 | 4,165.00 | 0.36% | 170,845 |
| Jul 7, 2026 | 4,215.00 | 4,320.00 | 4,085.00 | 4,150.00 | 4,150.00 | -3.49% | 126,639 |
| Jul 6, 2026 | 4,285.00 | 4,390.00 | 4,160.00 | 4,300.00 | 4,300.00 | - | 96,949 |
| Jul 3, 2026 | 4,210.00 | 4,350.00 | 4,130.00 | 4,300.00 | 4,300.00 | 1.18% | 138,637 |
| 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 |