Skip to main content
Daesung Hi-Tech Co., Ltd. (KOSDAQ:129920)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,840.00
-140.00 (-2.01%)
At close: Mar 9, 2026

Daesung Hi-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,570.007,440.006,530.006,840.006,840.00-2.01%257,502
Mar 6, 20267,010.007,170.006,630.006,980.006,980.001.90%234,634
Mar 5, 20266,310.007,000.006,250.006,850.006,850.0014.17%293,611
Mar 4, 20267,330.007,550.005,800.006,000.006,000.00-18.14%843,013
Mar 3, 20268,090.008,420.006,880.007,330.007,330.00-0.41%2,685,497
Feb 27, 20268,130.008,190.007,200.007,360.007,360.00-9.25%313,909
Feb 26, 20267,880.008,110.007,550.008,110.008,110.003.05%291,247
Feb 25, 20267,460.008,140.007,460.007,870.007,870.000.25%271,430
Feb 24, 20267,690.008,000.007,400.007,850.007,850.002.08%262,918
Feb 23, 20267,250.008,260.007,110.007,690.007,690.006.22%932,208
Feb 20, 20266,270.007,340.006,200.007,240.007,240.0013.84%1,333,740
Feb 19, 20265,450.006,430.005,420.006,360.006,360.0017.34%1,187,913
Feb 13, 20265,150.005,530.005,120.005,420.005,420.004.23%258,836
Feb 12, 20265,200.005,210.005,000.005,200.005,200.000.97%173,584
Feb 11, 20265,600.005,600.005,140.005,150.005,150.00-6.36%370,177
Feb 10, 20265,270.005,600.005,210.005,500.005,500.004.36%426,410
Feb 9, 20265,290.005,350.005,190.005,270.005,270.000.76%242,006
Feb 6, 20265,080.005,290.004,985.005,230.005,230.000.77%334,060
Feb 5, 20265,170.005,220.004,990.005,190.005,190.000.39%311,465
Feb 4, 20265,000.005,400.004,975.005,170.005,170.002.38%641,315
Feb 3, 20264,910.005,050.004,855.005,050.005,050.004.45%173,742
Feb 2, 20264,910.005,110.004,805.004,835.004,835.00-2.72%279,179
Jan 30, 20264,970.005,150.004,925.004,970.004,970.00-0.10%428,473
Jan 29, 20265,190.005,190.004,800.004,975.004,975.00-2.45%396,103
Jan 28, 20265,180.005,520.005,030.005,100.005,100.00-2.30%1,607,535
Jan 27, 20265,830.005,900.005,030.005,220.005,220.00-7.94%2,097,458
Jan 26, 20264,360.005,670.004,175.005,670.005,670.0029.90%2,400,374
Jan 23, 20264,355.004,430.004,175.004,365.004,365.000.11%152,089
Jan 22, 20264,620.004,750.004,350.004,360.004,360.00-3.00%226,462
Jan 21, 20264,600.004,665.004,200.004,495.004,495.00-2.60%257,723
Jan 20, 20264,715.005,000.004,400.004,615.004,615.00-1.28%500,874
Jan 19, 20264,065.004,840.004,025.004,675.004,675.0014.86%1,299,695
Jan 16, 20264,130.004,130.004,020.004,070.004,070.00-1.45%62,582
Jan 15, 20264,025.004,170.003,985.004,130.004,130.002.61%52,025
Jan 14, 20264,000.004,150.004,000.004,025.004,025.00-0.37%60,053
Jan 13, 20264,070.004,165.003,970.004,040.004,040.00-0.98%66,684
Jan 12, 20264,070.004,170.004,040.004,080.004,080.000.25%65,716
Jan 9, 20263,870.004,220.003,850.004,070.004,070.005.17%201,465
Jan 8, 20263,900.003,935.003,850.003,870.003,870.00-0.77%25,087
Jan 7, 20263,985.003,985.003,860.003,900.003,900.00-2.13%44,696
Jan 6, 20264,080.004,080.003,960.003,985.003,985.00-2.33%37,851
Jan 5, 20264,025.004,080.003,940.004,080.004,080.001.37%25,725
Jan 2, 20263,975.004,065.003,970.004,025.004,025.001.26%28,917
Dec 30, 20253,980.004,035.003,920.003,975.003,975.00-0.13%34,365
Dec 29, 20254,055.004,055.003,940.003,980.003,980.000.38%24,704
Dec 26, 20253,920.004,010.003,920.003,965.003,965.000.89%24,476
Dec 24, 20253,930.003,960.003,910.003,930.003,930.00-20,349
Dec 23, 20254,050.004,050.003,920.003,930.003,930.00-2.00%25,574
Dec 22, 20253,905.004,025.003,905.004,010.004,010.002.04%28,068
Dec 19, 20253,955.003,955.003,900.003,930.003,930.00-0.63%18,592
Dec 18, 20253,985.004,030.003,890.003,955.003,955.000.51%34,709
Dec 17, 20253,990.004,010.003,920.003,935.003,935.00-1.38%34,172
Dec 16, 20254,105.004,105.003,935.003,990.003,990.00-2.21%58,673
Dec 15, 20254,020.004,080.003,920.004,080.004,080.001.49%58,153
Dec 12, 20254,180.004,180.003,970.004,020.004,020.00-3.25%123,338
Dec 11, 20254,090.004,165.004,010.004,155.004,155.001.59%80,285
Dec 10, 20254,130.004,215.004,045.004,090.004,090.00-0.97%151,084
Dec 9, 20254,420.004,500.004,125.004,130.004,130.00-5.28%343,340
Dec 8, 20253,805.004,800.003,800.004,360.004,360.0014.59%3,558,017
Dec 5, 20253,740.003,850.003,690.003,805.003,805.001.74%25,057
Dec 4, 20253,765.003,765.003,665.003,740.003,740.000.67%10,370
Dec 3, 20253,705.003,735.003,660.003,715.003,715.000.27%11,958
Dec 2, 20253,765.003,765.003,662.003,705.003,705.00-0.67%6,579
Dec 1, 20253,775.003,775.003,675.003,730.003,730.001.50%17,292
Nov 28, 20253,550.003,700.003,520.003,675.003,675.004.40%28,270
Nov 27, 20253,465.003,540.003,465.003,520.003,520.000.72%15,026
Nov 26, 20253,535.003,555.003,460.003,495.003,495.00-0.29%15,042
Nov 25, 20253,580.003,580.003,485.003,505.003,505.00-0.28%9,832
Nov 24, 20253,560.003,610.003,395.003,515.003,515.00-1.95%48,429
Nov 21, 20253,615.003,700.003,555.003,585.003,585.00-1.10%18,675
Nov 20, 20253,705.003,785.003,450.003,625.003,625.000.69%74,739
Nov 19, 20253,790.003,790.003,400.003,600.003,600.00-2.96%39,212
Nov 18, 20253,800.003,800.003,685.003,710.003,710.00-1.72%11,299
Nov 17, 20253,790.003,850.003,730.003,775.003,775.00-0.13%17,329
Nov 14, 20253,770.003,840.003,705.003,780.003,780.000.27%17,201
Nov 13, 20253,740.003,855.003,700.003,770.003,770.000.13%18,324
Nov 12, 20253,695.003,840.003,690.003,765.003,765.001.89%22,097
Nov 11, 20253,590.003,700.003,560.003,695.003,695.001.65%16,520
Nov 10, 20253,440.003,640.003,440.003,635.003,635.002.54%24,004
Nov 7, 20253,610.003,630.003,330.003,545.003,545.00-2.61%29,607
Nov 6, 20253,625.003,660.003,555.003,640.003,640.00-0.27%26,182
Nov 5, 20253,755.003,755.003,500.003,650.003,650.00-2.80%44,097
Nov 4, 20253,730.003,805.003,675.003,755.003,755.000.54%52,551
Nov 3, 20253,865.003,900.003,730.003,735.003,735.00-3.24%57,538
Oct 31, 20253,870.003,900.003,855.003,860.003,860.00-0.26%16,798
Oct 30, 20253,855.003,940.003,845.003,870.003,870.000.39%55,550
Oct 29, 20253,950.003,950.003,835.003,855.003,855.00-1.78%77,643
Oct 28, 20253,905.004,040.003,890.003,925.003,925.00-0.76%26,218
Oct 27, 20254,000.004,040.003,915.003,955.003,955.00-1.13%42,951
Oct 24, 20254,050.004,050.003,940.004,000.004,000.00-26,776
Oct 23, 20254,000.004,085.003,990.004,000.004,000.00-1.23%21,973
Oct 22, 20253,925.004,060.003,895.004,050.004,050.002.14%22,967
Oct 21, 20254,060.004,060.003,890.003,965.003,965.00-0.75%23,362
Oct 20, 20253,955.004,000.003,885.003,995.003,995.001.65%24,819
Oct 17, 20254,030.004,030.003,810.003,930.003,930.00-2.48%54,286
Oct 16, 20254,150.004,250.004,005.004,030.004,030.00-2.66%33,230
Oct 15, 20254,000.004,155.004,000.004,140.004,140.003.50%25,974
Oct 14, 20254,080.004,350.003,995.004,000.004,000.00-1.96%38,844
Oct 13, 20253,925.004,150.003,860.004,080.004,080.003.95%40,031
Oct 10, 20254,010.004,010.003,880.003,925.003,925.00-2.24%59,790