Skip to main content
Dong Suh Companies Inc. (KRX:026960)
South Korea flag South Korea · Delayed Price · Currency is KRW
26,650
+100 (0.38%)
Last updated: Apr 29, 2026, 2:15 PM KST

Dong Suh Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626,500.0026,800.0026,000.0026,550.0026,550.000.19%69,078
Apr 27, 202626,600.0027,150.0026,250.0026,500.0026,500.00-0.19%100,397
Apr 24, 202626,750.0027,000.0026,450.0026,550.0026,550.00-0.75%59,713
Apr 23, 202627,200.0027,250.0026,550.0026,750.0026,750.00-0.56%77,075
Apr 22, 202627,000.0027,200.0026,750.0026,900.0026,900.00-0.19%48,592
Apr 21, 202627,450.0027,500.0026,800.0026,950.0026,950.00-1.28%68,429
Apr 20, 202628,200.0028,200.0027,300.0027,300.0027,300.00-1.44%60,600
Apr 17, 202627,700.0027,900.0027,500.0027,700.0027,700.000.18%66,725
Apr 16, 202627,600.0027,900.0027,400.0027,650.0027,650.000.73%66,436
Apr 15, 202627,600.0027,800.0027,300.0027,450.0027,450.000.55%66,481
Apr 14, 202627,100.0027,400.0027,100.0027,300.0027,300.000.18%56,578
Apr 13, 202627,600.0027,900.0026,950.0027,250.0027,250.00-1.80%69,364
Apr 10, 202627,500.0028,300.0027,500.0027,750.0027,750.001.09%58,468
Apr 9, 202627,500.0027,950.0027,400.0027,450.0027,450.00-0.36%68,349
Apr 8, 202627,800.0028,350.0027,500.0027,550.0027,550.001.66%111,819
Apr 7, 202626,600.0027,700.0026,600.0027,100.0027,100.000.93%63,737
Apr 6, 202626,850.0027,350.0026,600.0026,850.0026,850.00-0.37%47,531
Apr 3, 202627,700.0027,700.0026,950.0026,950.0026,950.00-0.37%45,854
Apr 2, 202627,650.0028,400.0026,900.0027,050.0027,050.00-3.05%71,424
Apr 1, 202627,800.0028,150.0027,350.0027,900.0027,900.002.01%102,571
Mar 31, 202627,250.0028,000.0027,000.0027,350.0027,350.00-2.15%92,238
Mar 30, 202626,650.0028,750.0026,600.0027,950.0027,950.002.01%161,570
Mar 27, 202626,850.0027,400.0026,700.0027,400.0027,400.000.55%64,774
Mar 26, 202627,100.0027,400.0026,300.0027,250.0027,250.000.18%68,397
Mar 25, 202627,200.0027,450.0026,800.0027,200.0027,200.002.26%91,851
Mar 24, 202626,650.0026,650.0025,950.0026,600.0026,600.003.10%78,291
Mar 23, 202625,750.0026,650.0025,100.0025,800.0025,800.00-1.53%73,723
Mar 20, 202625,650.0026,550.0025,650.0026,200.0026,200.002.14%71,528
Mar 19, 202625,650.0025,950.0025,650.0025,650.0025,650.00-1.91%50,837
Mar 18, 202626,000.0026,400.0025,850.0026,150.0026,150.002.55%72,468
Mar 17, 202625,300.0025,850.0025,000.0025,500.0025,500.001.39%65,427
Mar 16, 202625,350.0025,700.0025,150.0025,150.0025,150.00-1.57%61,439
Mar 13, 202625,600.0026,200.0025,500.0025,550.0025,550.00-2.85%79,834
Mar 12, 202626,100.0026,300.0025,600.0026,300.0026,300.001.54%100,647
Mar 11, 202626,050.0026,650.0025,800.0025,900.0025,900.001.57%73,696
Mar 10, 202625,750.0025,800.0025,400.0025,500.0025,500.001.39%55,561
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%74,375
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%103,826
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%182,979
Feb 11, 202627,550.0028,200.0027,200.0028,000.0028,000.003.32%187,346
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%81,136
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%95,059
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%131,754
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