Skip to main content
Dong Suh Companies Inc. (KRX:026960)
South Korea flag South Korea · Delayed Price · Currency is KRW
25,150
-350 (-1.37%)
Mar 9, 2026, 3:30 PM KST

Dong Suh Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625,000.0025,450.0024,500.0025,150.0025,150.00-1.37%89,159
Mar 6, 202625,150.0025,700.0025,150.0025,500.0025,500.000.20%74,374
Mar 5, 202625,600.0025,950.0025,000.0025,450.0025,450.003.25%146,310
Mar 4, 202626,900.0026,900.0024,100.0024,650.0024,650.00-8.19%230,813
Mar 3, 202627,100.0027,850.0026,800.0026,850.0026,850.00-2.19%124,829
Feb 27, 202628,100.0028,100.0027,400.0027,450.0027,450.00-1.44%116,647
Feb 26, 202628,700.0028,800.0027,350.0027,850.0027,850.00-3.47%146,471
Feb 25, 202629,250.0029,400.0028,700.0028,850.0028,850.00-1.37%113,107
Feb 24, 202630,250.0030,250.0029,150.0029,250.0029,250.00-3.47%129,076
Feb 23, 202629,250.0030,550.0029,050.0030,300.0030,300.003.77%194,567
Feb 20, 202628,300.0029,550.0028,300.0029,200.0029,200.002.46%111,288
Feb 19, 202628,850.0028,850.0028,000.0028,500.0028,500.00-0.87%103,821
Feb 13, 202628,250.0029,250.0028,250.0028,750.0028,750.000.35%108,817
Feb 12, 202628,150.0028,650.0027,800.0028,650.0028,650.002.32%177,287
Feb 11, 202627,550.0028,200.0027,200.0028,000.0028,000.003.32%187,345
Feb 10, 202626,200.0027,250.0026,200.0027,100.0027,100.002.26%124,248
Feb 9, 202626,200.0026,600.0026,100.0026,500.0026,500.001.92%79,534
Feb 6, 202625,550.0026,050.0025,300.0026,000.0026,000.00-0.38%82,331
Feb 5, 202626,000.0026,350.0025,850.0026,100.0026,100.00-0.57%80,736
Feb 4, 202625,700.0026,350.0025,550.0026,250.0026,250.001.94%88,507
Feb 3, 202625,450.0025,750.0025,000.0025,750.0025,750.002.39%90,516
Feb 2, 202626,400.0026,400.0025,050.0025,150.0025,150.00-3.27%148,912
Jan 30, 202626,200.0026,300.0025,850.0026,000.0026,000.00-1.52%102,361
Jan 29, 202625,900.0026,450.0025,500.0026,400.0026,400.001.93%161,198
Jan 28, 202626,200.0026,600.0025,900.0025,900.0025,900.00-1.52%116,660
Jan 27, 202626,300.0026,500.0025,950.0026,300.0026,300.000.96%97,803
Jan 26, 202626,200.0026,800.0025,900.0026,050.0026,050.00-0.57%81,044
Jan 23, 202626,250.0026,400.0025,800.0026,200.0026,200.000.58%65,336
Jan 22, 202625,700.0026,300.0025,500.0026,050.0026,050.00-0.19%90,947
Jan 21, 202625,950.0026,200.0025,550.0026,100.0026,100.000.38%77,013
Jan 20, 202625,150.0026,300.0025,100.0026,000.0026,000.002.36%106,138
Jan 19, 202625,600.0025,750.0025,350.0025,400.0025,400.00-1.17%84,782
Jan 16, 202626,050.0026,100.0025,700.0025,700.0025,700.00-1.34%62,645
Jan 15, 202626,100.0026,250.0025,700.0026,050.0026,050.000.19%64,986
Jan 14, 202625,750.0026,300.0025,500.0026,000.0026,000.001.96%95,049
Jan 13, 202625,650.0025,650.0025,000.0025,500.0025,500.000.79%87,395
Jan 12, 202625,200.0025,400.0024,750.0025,300.0025,300.001.61%84,296
Jan 9, 202625,250.0025,250.0024,600.0024,900.0024,900.00-96,482
Jan 8, 202625,300.0025,350.0024,700.0024,900.0024,900.00-1.19%131,753
Jan 7, 202625,700.0025,950.0025,050.0025,200.0025,200.00-2.51%144,035
Jan 6, 202626,650.0026,800.0025,750.0025,850.0025,850.00-2.08%138,763
Jan 5, 202626,200.0026,700.0026,200.0026,400.0026,400.001.54%67,996
Jan 2, 202626,800.0026,950.0025,900.0026,000.0026,000.00-3.17%153,237
Dec 30, 202527,700.0027,850.0026,850.0026,850.0026,850.00-3.42%106,331
Dec 29, 202528,250.0028,250.0027,400.0027,800.0027,800.00-3.81%139,330
Dec 26, 202529,300.0029,600.0028,600.0028,900.0028,010.00-1.53%115,800
Dec 24, 202529,200.0029,400.0028,950.0029,350.0028,446.140.51%79,643
Dec 23, 202528,800.0029,300.0028,750.0029,200.0028,300.761.21%71,995
Dec 22, 202529,100.0029,100.0028,600.0028,850.0027,961.54-0.52%83,867
Dec 19, 202529,200.0029,300.0028,700.0029,000.0028,106.920.17%69,395
Dec 18, 202529,050.0029,450.0028,800.0028,950.0028,058.46-1.03%69,855
Dec 17, 202529,050.0029,500.0028,350.0029,250.0028,349.221.56%114,526
Dec 16, 202528,350.0029,250.0028,350.0028,800.0027,913.081.59%142,839
Dec 15, 202528,250.0028,650.0027,950.0028,350.0027,476.940.18%93,262
Dec 12, 202529,100.0029,700.0027,900.0028,300.0027,428.48-2.58%190,483
Dec 11, 202527,450.0030,950.0027,100.0029,050.0028,155.386.61%843,749
Dec 10, 202527,500.0027,550.0027,100.0027,250.0026,410.81-0.55%71,852
Dec 9, 202527,400.0027,500.0027,200.0027,400.0026,556.190.18%85,346
Dec 8, 202527,650.0028,150.0027,300.0027,350.0026,507.73-0.91%89,954
Dec 5, 202527,400.0027,700.0027,300.0027,600.0026,750.030.55%91,579
Dec 4, 202527,250.0027,600.0027,000.0027,450.0026,604.65-0.18%85,796
Dec 3, 202527,100.0027,650.0027,100.0027,500.0026,653.111.29%96,676
Dec 2, 202527,600.0027,600.0027,000.0027,150.0026,313.89-0.37%99,538
Dec 1, 202527,650.0027,750.0027,150.0027,250.0026,410.81-0.55%62,744
Nov 28, 202527,600.0027,700.0027,300.0027,400.0026,556.190.18%49,922
Nov 27, 202527,550.0027,900.0027,200.0027,350.0026,507.73-0.73%330,228
Nov 26, 202527,700.0027,700.0027,400.0027,550.0026,701.570.73%47,233
Nov 25, 202528,350.0028,350.0027,350.0027,350.0026,507.73-2.67%68,822
Nov 24, 202528,200.0028,500.0027,950.0028,100.0027,234.640.54%84,607
Nov 21, 202528,250.0028,250.0027,650.0027,950.0027,089.260.18%61,282
Nov 20, 202528,100.0028,550.0027,900.0027,900.0027,040.80-0.89%69,920
Nov 19, 202528,700.0028,700.0028,100.0028,150.0027,283.10-0.53%88,268
Nov 18, 202527,750.0029,500.0027,750.0028,300.0027,428.481.62%258,499
Nov 17, 202527,500.0028,700.0027,450.0027,850.0026,992.340.54%88,597
Nov 14, 202527,800.0027,950.0027,350.0027,700.0026,846.96-0.18%74,281
Nov 13, 202527,600.0028,100.0027,550.0027,750.0026,895.42-86,126
Nov 12, 202527,400.0027,900.0027,200.0027,750.0026,895.421.28%54,883
Nov 11, 202527,550.0027,850.0027,350.0027,400.0026,556.19-0.54%50,274
Nov 10, 202527,250.0027,750.0026,950.0027,550.0026,701.572.61%67,290
Nov 7, 202527,400.0027,400.0026,700.0026,850.0026,023.13-1.83%61,923
Nov 6, 202527,000.0027,450.0026,750.0027,350.0026,507.732.63%80,082
Nov 5, 202527,250.0027,250.0026,200.0026,650.0025,829.29-0.56%97,402
Nov 4, 202526,300.0027,000.0026,200.0026,800.0025,974.671.32%66,343
Nov 3, 202526,750.0026,950.0026,400.0026,450.0025,635.45-2.04%77,856
Oct 31, 202527,050.0027,500.0026,850.0027,000.0026,168.51-0.74%75,325
Oct 30, 202527,500.0027,700.0027,050.0027,200.0026,362.35-1.98%79,506
Oct 29, 202528,050.0028,250.0027,400.0027,750.0026,895.42-0.18%60,516
Oct 28, 202527,650.0028,000.0027,500.0027,800.0026,943.880.54%44,976
Oct 27, 202527,900.0028,000.0027,500.0027,650.0026,798.49-0.90%61,964
Oct 24, 202527,900.0028,400.0027,700.0027,900.0027,040.801.09%85,644
Oct 23, 202527,400.0028,100.0027,250.0027,600.0026,750.03-0.18%94,063
Oct 22, 202527,350.0027,700.0027,100.0027,650.0026,798.490.73%55,731
Oct 21, 202527,350.0027,950.0027,350.0027,450.0026,604.65-0.18%65,042
Oct 20, 202527,200.0027,650.0027,000.0027,500.0026,653.111.29%60,467
Oct 17, 202527,300.0028,000.0027,050.0027,150.0026,313.89-1.63%76,153
Oct 16, 202526,400.0027,750.0026,400.0027,600.0026,750.033.56%118,793
Oct 15, 202526,000.0026,650.0025,950.0026,650.0025,829.292.70%76,520
Oct 14, 202526,000.0026,200.0025,800.0025,950.0025,150.85-1.14%73,038
Oct 13, 202526,000.0026,300.0025,600.0026,250.0025,441.610.19%70,183
Oct 10, 202526,850.0027,250.0026,150.0026,200.0025,393.15-3.85%131,623