Daesung Industrial Co., Ltd. (KRX:128820)
South Korea · Delayed Price · Currency is KRW 4,150.00
+75.00 (1.84%)
Sep 4, 2026, 3:30 PM KST
Daesung Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,145.00 | 4,180.00 | 4,075.00 | 4,150.00 | 4,150.00 | 1.84% | 46,670 |
| 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% | 47,598 |
| Aug 31, 2026 | 4,225.00 | 4,235.00 | 4,050.00 | 4,145.00 | 4,145.00 | -1.89% | 63,214 |
| Aug 28, 2026 | 4,135.00 | 4,230.00 | 4,070.00 | 4,225.00 | 4,225.00 | 2.18% | 60,348 |
| Aug 27, 2026 | 4,150.00 | 4,175.00 | 4,070.00 | 4,135.00 | 4,135.00 | 0.12% | 59,171 |
| Aug 26, 2026 | 4,080.00 | 4,140.00 | 4,050.00 | 4,130.00 | 4,130.00 | 0.61% | 77,918 |
| Aug 25, 2026 | 3,970.00 | 4,150.00 | 3,920.00 | 4,105.00 | 4,105.00 | 2.63% | 69,732 |
| 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 |
| Jul 13, 2026 | 4,330.00 | 4,500.00 | 4,125.00 | 4,160.00 | 4,160.00 | -2.35% | 242,828 |
| Jul 10, 2026 | 4,125.00 | 4,350.00 | 4,125.00 | 4,260.00 | 4,260.00 | 3.15% | 141,164 |
| 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% | 127,755 |
| 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% | 140,456 |
| Jul 2, 2026 | 4,390.00 | 4,430.00 | 4,250.00 | 4,250.00 | 4,250.00 | -4.28% | 162,630 |
| Jul 1, 2026 | 4,430.00 | 4,490.00 | 4,320.00 | 4,440.00 | 4,440.00 | 1.49% | 155,257 |
| Jun 30, 2026 | 4,390.00 | 4,450.00 | 4,330.00 | 4,375.00 | 4,375.00 | -1.46% | 148,049 |
| Jun 29, 2026 | 4,150.00 | 4,465.00 | 4,150.00 | 4,440.00 | 4,440.00 | 5.09% | 319,647 |
| Jun 26, 2026 | 4,350.00 | 4,440.00 | 4,150.00 | 4,225.00 | 4,225.00 | -5.06% | 315,601 |
| Jun 25, 2026 | 4,510.00 | 4,595.00 | 4,355.00 | 4,450.00 | 4,450.00 | -1.33% | 202,708 |