Skip to main content
Daesung Hi-Tech Co., Ltd. (KOSDAQ:129920)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,530
+190 (1.68%)
At close: Apr 28, 2026

Daesung Hi-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611,530.0011,530.0010,570.0010,800.0010,800.00-6.33%350,469
Apr 28, 202611,340.0011,900.0011,030.0011,530.0011,530.001.68%286,363
Apr 27, 202611,260.0011,980.0011,070.0011,340.0011,340.000.80%377,431
Apr 24, 202611,410.0011,840.0010,950.0011,250.0011,250.00-1.23%367,235
Apr 23, 202612,170.0012,170.0011,300.0011,390.0011,390.00-6.41%382,947
Apr 22, 202611,710.0012,350.0011,210.0012,170.0012,170.004.11%454,620
Apr 21, 202612,930.0012,930.0011,040.0011,690.0011,690.00-10.76%888,195
Apr 20, 202612,550.0013,150.0011,550.0013,100.0013,100.004.30%250,108
Apr 17, 202613,320.0014,480.0012,300.0012,560.0012,560.00-3.38%540,057
Apr 16, 202611,880.0013,400.0011,610.0013,000.0013,000.0013.94%679,447
Apr 15, 202611,630.0012,060.0011,200.0011,410.0011,410.00-1.64%251,452
Apr 14, 202611,750.0012,210.0011,040.0011,600.0011,600.000.43%335,960
Apr 13, 202611,000.0012,350.0010,880.0011,550.0011,550.005.00%616,442
Apr 10, 202610,690.0011,340.009,810.0011,000.0011,000.005.67%348,369
Apr 9, 202610,740.0010,800.009,810.0010,410.0010,410.00-0.19%347,000
Apr 8, 202612,000.0012,020.0010,350.0010,430.0010,430.00-8.51%425,143
Apr 7, 202613,000.0013,010.0010,850.0011,400.0011,400.00-12.24%592,703
Apr 6, 202614,320.0014,320.0012,190.0012,990.0012,990.00-8.65%340,849
Apr 3, 202614,370.0015,240.0013,560.0014,220.0014,220.00-0.97%206,404
Apr 2, 202614,900.0015,350.0013,510.0014,360.0014,360.00-2.31%303,047
Apr 1, 202613,580.0015,080.0013,580.0014,700.0014,700.0012.99%527,540
Mar 31, 202612,630.0014,850.0011,710.0013,010.0013,010.003.01%549,414
Mar 30, 202613,940.0013,940.0012,240.0012,630.0012,630.00-12.11%408,777
Mar 27, 202613,960.0015,230.0012,740.0014,370.0014,370.007.88%594,190
Mar 26, 202613,700.0014,060.0012,860.0013,320.0013,320.00-1.77%497,924
Mar 25, 202611,520.0014,000.0011,450.0013,560.0013,560.0017.71%1,444,396
Mar 24, 20269,400.0011,800.009,330.0011,520.0011,520.0023.47%1,798,310
Mar 23, 20269,980.0010,450.009,070.009,330.009,330.00-6.51%442,328
Mar 20, 202610,750.0010,750.009,750.009,980.009,980.00-7.16%476,777
Mar 19, 202610,500.0011,590.0010,480.0010,750.0010,750.002.38%412,219
Mar 18, 202611,050.0011,280.0010,100.0010,500.0010,500.00-4.98%409,368
Mar 17, 202611,360.0011,500.0010,450.0011,050.0011,050.00-1.25%359,288
Mar 16, 20269,800.0012,140.009,700.0011,190.0011,190.0015.84%1,101,610
Mar 13, 20269,650.0010,190.009,170.009,660.009,660.000.10%538,988
Mar 12, 20267,950.0010,070.007,900.009,650.009,650.0021.84%1,734,832
Mar 11, 20268,020.008,320.007,700.007,920.007,920.00-0.75%364,714
Mar 10, 20267,590.008,130.007,370.007,980.007,980.0016.67%708,191
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