Skip to main content
Daesung Industrial Co., Ltd. (KRX:128820)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,120.00
-350.00 (-4.13%)
Mar 10, 2026, 10:00 AM KST

Daesung Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268,980.009,540.008,430.008,470.008,470.000.47%5,656,630
Mar 6, 20269,620.009,690.008,370.008,430.008,430.00-8.37%3,316,647
Mar 5, 20269,100.009,700.008,200.009,200.009,200.000.77%7,155,700
Mar 4, 202610,890.0013,140.009,090.009,130.009,130.00-16.01%31,048,003
Mar 3, 20269,600.0010,940.009,520.0010,870.0010,870.0029.10%15,011,370
Feb 27, 20268,820.009,220.008,410.008,420.008,420.00-3.77%1,608,973
Feb 26, 20268,960.009,070.008,700.008,750.008,750.00-2.34%790,157
Feb 25, 20269,250.009,360.008,960.008,960.008,960.00-3.14%903,025
Feb 24, 20269,460.009,520.009,020.009,250.009,250.00-2.94%1,200,113
Feb 23, 20268,960.0010,180.008,820.009,530.009,530.007.68%4,344,606
Feb 20, 20268,700.009,200.008,620.008,850.008,850.004.12%2,604,421
Feb 19, 20268,440.008,650.008,160.008,500.008,500.001.31%965,013
Feb 13, 20268,540.008,720.008,250.008,390.008,390.00-2.67%711,159
Feb 12, 20268,590.008,820.008,450.008,620.008,620.000.70%794,576
Feb 11, 20268,810.008,920.008,530.008,560.008,560.00-2.73%985,210
Feb 10, 20268,770.009,390.008,610.008,800.008,800.002.80%2,069,405
Feb 9, 20268,610.009,420.008,350.008,560.008,560.001.54%3,244,912
Feb 6, 202610,150.0010,260.008,110.008,430.008,430.00-13.98%4,804,246
Feb 5, 202611,740.0012,300.009,430.009,800.009,800.00-12.81%9,280,692
Feb 4, 20268,780.0011,240.008,700.0011,240.0011,240.0029.94%20,619,874
Feb 3, 20268,230.009,760.007,850.008,650.008,650.003.59%11,099,590
Feb 2, 20267,700.009,000.007,570.008,350.008,350.0013.61%14,223,752
Jan 30, 20266,730.007,920.006,510.007,350.007,350.009.87%8,089,988
Jan 29, 20266,670.006,920.006,570.006,690.006,690.002.92%1,775,639
Jan 28, 20266,320.006,750.006,210.006,500.006,500.003.01%1,602,406
Jan 27, 20266,190.006,560.006,060.006,310.006,310.003.44%1,196,140
Jan 26, 20266,230.006,250.006,000.006,100.006,100.00-1.61%474,434
Jan 23, 20265,890.006,370.005,790.006,200.006,200.005.44%1,429,176
Jan 22, 20266,000.006,080.005,850.005,880.005,880.00-1.34%770,951
Jan 21, 20266,450.006,600.005,910.005,960.005,960.00-5.85%1,345,252
Jan 20, 20266,320.006,800.006,210.006,330.006,330.000.32%1,787,777
Jan 19, 20266,600.006,610.006,250.006,310.006,310.00-3.22%991,467
Jan 16, 20266,470.006,610.006,340.006,520.006,520.002.03%1,545,980
Jan 15, 20267,120.007,610.006,330.006,390.006,390.00-11.62%4,504,388
Jan 14, 20266,200.007,910.006,120.007,230.007,230.0016.61%14,130,670
Jan 13, 20266,540.006,540.006,090.006,200.006,200.00-4.32%1,012,081
Jan 12, 20266,500.006,720.006,380.006,480.006,480.000.47%770,267
Jan 9, 20266,520.006,830.006,370.006,450.006,450.00-0.77%1,153,844
Jan 8, 20266,670.006,740.006,430.006,500.006,500.00-2.40%1,007,865
Jan 7, 20266,970.007,220.006,550.006,660.006,660.00-3.76%1,156,719
Jan 6, 20267,100.007,290.006,660.006,920.006,920.00-2.26%944,408
Jan 5, 20267,300.007,330.006,940.007,080.007,080.00-2.75%883,247
Jan 2, 20267,150.007,390.006,900.007,280.007,280.001.39%883,986
Dec 30, 20257,820.007,930.007,110.007,180.007,180.00-6.51%1,521,607
Dec 29, 20258,040.008,050.007,560.007,680.007,680.00-3.52%1,235,287
Dec 26, 20258,250.008,760.007,490.007,960.007,960.00-3.52%2,633,824
Dec 24, 20259,610.009,700.008,250.008,250.008,250.00-15.90%3,131,557
Dec 23, 202510,510.0010,950.008,510.009,810.009,810.00-10.00%5,016,644
Dec 22, 202510,500.0010,950.009,500.0010,900.0010,900.003.32%1,421,322
Dec 19, 202511,590.0012,540.009,570.0010,550.0010,550.00-10.67%1,931,565
Dec 18, 202510,020.0013,100.0010,020.0011,810.0011,810.0013.23%3,385,761
Dec 17, 20257,950.0010,430.007,950.0010,430.0010,430.0029.89%3,264,303
Dec 16, 20257,940.008,180.007,230.008,030.008,030.003.08%1,602,634
Dec 15, 20258,110.008,700.007,790.007,790.007,790.00-3.83%1,814,318
Dec 12, 20258,650.009,650.007,940.008,100.008,100.004.92%40,373,390
Dec 11, 20255,800.007,720.005,750.007,720.007,720.0029.97%29,042,984
Dec 10, 20255,120.006,220.004,905.005,940.005,940.0015.79%24,068,950
Dec 9, 20255,200.005,340.005,050.005,130.005,130.00-0.19%1,955,789
Dec 8, 20255,600.005,660.005,110.005,140.005,140.00-7.22%2,463,524
Dec 5, 20255,600.005,920.005,330.005,540.005,540.002.03%10,022,700
Dec 4, 20256,650.006,870.005,400.005,430.005,430.00-12.84%18,221,379
Dec 3, 20254,840.006,230.004,750.006,230.006,230.0029.93%10,070,250
Dec 2, 20254,360.004,995.004,300.004,795.004,795.009.47%6,065,226
Dec 1, 20254,410.004,585.004,355.004,380.004,380.00-1.35%701,267
Nov 28, 20254,545.004,730.004,400.004,440.004,440.00-1.66%1,149,887
Nov 27, 20254,805.004,920.004,515.004,515.004,515.00-4.14%2,823,001
Nov 26, 20255,500.005,600.004,645.004,710.004,710.000.11%6,646,072
Nov 25, 20254,135.004,945.004,055.004,705.004,705.0014.20%7,534,712
Nov 24, 20254,270.004,270.004,010.004,120.004,120.00-1.67%331,707
Nov 21, 20254,645.004,725.004,150.004,190.004,190.00-10.95%801,576
Nov 20, 20254,460.004,840.004,430.004,705.004,705.005.61%888,105
Nov 19, 20254,495.004,590.004,365.004,455.004,455.003.13%592,829
Nov 18, 20254,325.004,345.004,240.004,320.004,320.00-0.12%140,845
Nov 17, 20254,320.004,330.004,205.004,325.004,325.000.12%112,040
Nov 14, 20254,475.004,545.004,290.004,320.004,320.00-3.57%177,220
Nov 13, 20254,450.004,670.004,390.004,480.004,480.00-0.11%300,411
Nov 12, 20254,425.004,515.004,375.004,485.004,485.002.51%288,133
Nov 11, 20254,195.004,470.004,170.004,375.004,375.004.54%385,445
Nov 10, 20253,925.004,235.003,925.004,185.004,185.006.76%215,037
Nov 7, 20254,010.004,010.003,880.003,920.003,920.00-2.24%164,402
Nov 6, 20253,965.004,070.003,875.004,010.004,010.001.13%88,860
Nov 5, 20253,880.003,965.003,750.003,965.003,965.001.54%329,645
Nov 4, 20254,045.004,045.003,885.003,905.003,905.00-2.50%491,873
Nov 3, 20254,010.004,095.003,980.004,005.004,005.00-222,069
Oct 31, 20254,110.004,215.004,005.004,005.004,005.00-3.49%282,056
Oct 30, 20254,210.004,240.004,100.004,150.004,150.00-1.43%193,045
Oct 29, 20254,280.004,280.004,130.004,210.004,210.00-1.64%140,142
Oct 28, 20254,150.004,360.004,150.004,280.004,280.002.27%169,495
Oct 27, 20254,185.004,350.004,185.004,185.004,185.00-169,958
Oct 24, 20254,185.004,190.004,095.004,185.004,185.000.97%128,556
Oct 23, 20254,175.004,280.004,125.004,145.004,145.00-0.60%144,525
Oct 22, 20254,120.004,170.004,060.004,170.004,170.001.21%67,926
Oct 21, 20254,200.004,215.004,100.004,120.004,120.00-1.20%106,284
Oct 20, 20254,110.004,170.004,065.004,170.004,170.000.60%101,045
Oct 17, 20254,180.004,200.004,085.004,145.004,145.00-0.84%103,689
Oct 16, 20254,120.004,220.004,120.004,180.004,180.00-108,631
Oct 15, 20254,125.004,205.004,070.004,180.004,180.001.46%80,520
Oct 14, 20254,135.004,165.004,050.004,120.004,120.00-0.36%286,299
Oct 13, 20254,145.004,185.004,055.004,135.004,135.00-1.19%172,268
Oct 10, 20254,395.004,405.004,140.004,185.004,185.00-5.10%349,659