Daesung Industrial Co., Ltd. (KRX:128820)
South Korea
· Delayed Price · Currency is KRW 7,060.00
-140.00 (-1.94%)
Last updated: Apr 28, 2026, 2:48 PM KST
Daesung Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,200.00 | 7,300.00 | 7,030.00 | 7,030.00 | 7,030.00 | -2.36% | 337,233 |
| Apr 27, 2026 | 7,150.00 | 7,430.00 | 7,140.00 | 7,200.00 | 7,200.00 | 1.98% | 552,749 |
| Apr 24, 2026 | 6,880.00 | 7,100.00 | 6,840.00 | 7,060.00 | 7,060.00 | 1.73% | 280,506 |
| Apr 23, 2026 | 6,950.00 | 7,030.00 | 6,810.00 | 6,940.00 | 6,940.00 | - | 222,797 |
| Apr 22, 2026 | 7,070.00 | 7,090.00 | 6,900.00 | 6,940.00 | 6,940.00 | -1.56% | 252,067 |
| Apr 21, 2026 | 7,070.00 | 7,260.00 | 7,040.00 | 7,050.00 | 7,050.00 | -0.28% | 267,576 |
| Apr 20, 2026 | 7,240.00 | 7,290.00 | 6,680.00 | 7,070.00 | 7,070.00 | -1.53% | 298,845 |
| Apr 17, 2026 | 7,210.00 | 7,240.00 | 7,140.00 | 7,180.00 | 7,180.00 | -0.55% | 231,837 |
| Apr 16, 2026 | 7,220.00 | 7,340.00 | 7,150.00 | 7,220.00 | 7,220.00 | 0.14% | 263,441 |
| Apr 15, 2026 | 7,360.00 | 7,390.00 | 7,110.00 | 7,210.00 | 7,210.00 | -1.50% | 360,744 |
| Apr 14, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,320.00 | 7,320.00 | 0.27% | 379,405 |
| Apr 13, 2026 | 7,040.00 | 7,610.00 | 6,850.00 | 7,300.00 | 7,300.00 | 3.69% | 780,050 |
| Apr 10, 2026 | 6,950.00 | 7,200.00 | 6,880.00 | 7,040.00 | 7,040.00 | 2.18% | 374,027 |
| Apr 9, 2026 | 6,990.00 | 6,990.00 | 6,700.00 | 6,890.00 | 6,890.00 | -1.43% | 181,297 |
| Apr 8, 2026 | 6,510.00 | 7,130.00 | 6,510.00 | 6,990.00 | 6,990.00 | 8.20% | 586,747 |
| Apr 7, 2026 | 6,530.00 | 6,740.00 | 6,360.00 | 6,460.00 | 6,460.00 | -0.77% | 218,135 |
| Apr 6, 2026 | 6,650.00 | 6,710.00 | 6,500.00 | 6,510.00 | 6,510.00 | -2.11% | 201,731 |
| Apr 3, 2026 | 6,610.00 | 6,770.00 | 6,450.00 | 6,650.00 | 6,650.00 | 3.10% | 304,079 |
| Apr 2, 2026 | 6,900.00 | 6,950.00 | 6,380.00 | 6,450.00 | 6,450.00 | -6.52% | 568,372 |
| Apr 1, 2026 | 6,630.00 | 6,920.00 | 6,430.00 | 6,900.00 | 6,900.00 | 4.07% | 695,436 |
| Mar 31, 2026 | 6,640.00 | 7,300.00 | 6,410.00 | 6,630.00 | 6,630.00 | -0.15% | 1,662,150 |
| Mar 30, 2026 | 6,890.00 | 6,890.00 | 6,560.00 | 6,640.00 | 6,640.00 | -2.54% | 382,530 |
| Mar 27, 2026 | 6,938.71 | 6,958.07 | 6,706.45 | 6,812.90 | 6,696.77 | -1.26% | 399,065 |
| Mar 26, 2026 | 6,987.10 | 7,054.84 | 6,832.26 | 6,900.00 | 6,782.39 | -2.06% | 298,415 |
| Mar 25, 2026 | 7,064.52 | 7,122.58 | 6,938.71 | 7,045.16 | 6,925.07 | 1.96% | 251,595 |
| Mar 24, 2026 | 6,967.74 | 7,103.23 | 6,861.29 | 6,909.68 | 6,791.90 | 0.85% | 333,915 |
| Mar 23, 2026 | 7,316.13 | 7,374.19 | 6,638.71 | 6,851.61 | 6,734.82 | -6.23% | 607,503 |
| Mar 20, 2026 | 7,161.29 | 7,412.90 | 7,093.55 | 7,306.45 | 7,181.91 | 1.89% | 553,670 |
| Mar 19, 2026 | 7,374.19 | 7,722.58 | 7,112.90 | 7,170.97 | 7,048.74 | 0.68% | 1,656,604 |
| Mar 18, 2026 | 7,664.52 | 7,761.29 | 7,016.13 | 7,122.58 | 7,001.17 | -7.54% | 1,518,806 |
| Mar 17, 2026 | 7,703.23 | 7,983.87 | 7,538.71 | 7,703.23 | 7,571.92 | 1.02% | 703,982 |
| Mar 16, 2026 | 7,935.48 | 8,041.94 | 7,567.74 | 7,625.81 | 7,495.82 | -3.19% | 675,107 |
| Mar 13, 2026 | 8,225.81 | 8,293.55 | 7,819.36 | 7,877.42 | 7,743.15 | -2.40% | 1,084,615 |
| Mar 12, 2026 | 8,419.36 | 8,516.13 | 8,032.26 | 8,070.97 | 7,933.39 | -2.11% | 1,291,982 |
| Mar 11, 2026 | 7,877.42 | 8,670.97 | 7,877.42 | 8,245.16 | 8,104.62 | 4.67% | 2,029,831 |
| Mar 10, 2026 | 7,819.36 | 8,235.48 | 7,770.97 | 7,877.42 | 7,743.15 | -3.90% | 1,701,111 |
| Mar 9, 2026 | 8,690.32 | 9,232.26 | 8,158.07 | 8,196.77 | 8,057.06 | 0.47% | 5,884,464 |
| Mar 6, 2026 | 9,309.68 | 9,377.42 | 8,100.00 | 8,158.07 | 8,019.01 | -8.37% | 3,463,109 |
| Mar 5, 2026 | 8,806.45 | 9,387.10 | 7,935.48 | 8,903.23 | 8,751.47 | 0.77% | 7,448,166 |
| Mar 4, 2026 | 10,538.71 | 12,716.13 | 8,796.77 | 8,835.48 | 8,684.88 | -16.01% | 32,255,200 |
| Mar 3, 2026 | 9,290.32 | 10,587.10 | 9,212.90 | 10,519.36 | 10,340.05 | 29.10% | 15,584,929 |
| Feb 27, 2026 | 8,535.48 | 8,922.58 | 8,138.71 | 8,148.39 | 8,009.49 | -3.77% | 1,686,191 |
| Feb 26, 2026 | 8,670.97 | 8,777.42 | 8,419.36 | 8,467.74 | 8,323.41 | -2.34% | 816,495 |
| Feb 25, 2026 | 8,951.61 | 9,058.07 | 8,670.97 | 8,670.97 | 8,523.17 | -3.14% | 943,343 |
| Feb 24, 2026 | 9,154.84 | 9,212.90 | 8,729.03 | 8,951.61 | 8,799.03 | -2.94% | 1,259,300 |
| Feb 23, 2026 | 8,670.97 | 9,851.61 | 8,535.48 | 9,222.58 | 9,065.38 | 7.68% | 4,509,728 |
| Feb 20, 2026 | 8,419.36 | 8,903.23 | 8,341.94 | 8,564.52 | 8,418.53 | 4.12% | 2,726,455 |
| Feb 19, 2026 | 8,167.74 | 8,370.97 | 7,896.77 | 8,225.81 | 8,085.59 | 1.31% | 1,009,246 |
| Feb 13, 2026 | 8,264.52 | 8,438.71 | 7,983.87 | 8,119.36 | 7,980.96 | -2.67% | 744,567 |
| Feb 12, 2026 | 8,312.90 | 8,535.48 | 8,177.42 | 8,341.94 | 8,199.74 | 0.70% | 827,097 |
| Feb 11, 2026 | 8,525.81 | 8,632.26 | 8,254.84 | 8,283.87 | 8,142.67 | -2.73% | 1,038,185 |
| Feb 10, 2026 | 8,487.10 | 9,087.10 | 8,332.26 | 8,516.13 | 8,370.97 | 2.80% | 2,154,444 |
| Feb 9, 2026 | 8,332.26 | 9,116.13 | 8,080.65 | 8,283.87 | 8,142.67 | 1.54% | 3,404,612 |
| Feb 6, 2026 | 9,822.58 | 9,929.03 | 7,848.39 | 8,158.07 | 8,019.01 | -13.98% | 5,002,080 |
| Feb 5, 2026 | 11,361.29 | 11,903.23 | 9,125.81 | 9,483.87 | 9,322.21 | -12.81% | 9,663,673 |
| Feb 4, 2026 | 8,496.77 | 10,877.42 | 8,419.36 | 10,877.42 | 10,692.01 | 29.94% | 21,317,366 |
| Feb 3, 2026 | 7,964.52 | 9,445.16 | 7,596.77 | 8,370.97 | 8,228.28 | 3.59% | 11,526,078 |
| Feb 2, 2026 | 7,451.61 | 8,709.68 | 7,325.81 | 8,080.65 | 7,942.91 | 13.61% | 14,803,812 |
| Jan 30, 2026 | 6,512.90 | 7,664.52 | 6,300.00 | 7,112.90 | 6,991.66 | 9.87% | 8,408,734 |
| Jan 29, 2026 | 6,454.84 | 6,696.77 | 6,358.07 | 6,474.19 | 6,363.84 | 2.92% | 1,847,945 |
| Jan 28, 2026 | 6,116.13 | 6,532.26 | 6,009.68 | 6,290.32 | 6,183.10 | 3.01% | 1,675,390 |
| Jan 27, 2026 | 5,990.32 | 6,348.39 | 5,864.52 | 6,106.45 | 6,002.36 | 3.44% | 1,248,651 |
| Jan 26, 2026 | 6,029.03 | 6,048.39 | 5,806.45 | 5,903.23 | 5,802.60 | -1.61% | 493,742 |
| Jan 23, 2026 | 5,700.00 | 6,164.52 | 5,603.23 | 6,000.00 | 5,897.73 | 5.44% | 1,483,996 |
| Jan 22, 2026 | 5,806.45 | 5,883.87 | 5,661.29 | 5,690.32 | 5,593.33 | -1.34% | 817,307 |
| Jan 21, 2026 | 6,241.94 | 6,387.10 | 5,719.36 | 5,767.74 | 5,669.43 | -5.85% | 1,408,762 |
| Jan 20, 2026 | 6,116.13 | 6,580.65 | 6,009.68 | 6,125.81 | 6,021.39 | 0.32% | 1,864,561 |
| Jan 19, 2026 | 6,387.10 | 6,396.77 | 6,048.39 | 6,106.45 | 6,002.36 | -3.22% | 1,045,786 |
| Jan 16, 2026 | 6,261.29 | 6,396.77 | 6,135.48 | 6,309.68 | 6,202.13 | 2.03% | 1,611,481 |
| Jan 15, 2026 | 6,890.32 | 7,364.52 | 6,125.81 | 6,183.87 | 6,078.46 | -11.62% | 4,693,187 |
| Jan 14, 2026 | 6,000.00 | 7,654.84 | 5,922.58 | 6,996.77 | 6,877.51 | 16.61% | 14,601,692 |
| Jan 13, 2026 | 6,329.03 | 6,329.03 | 5,893.55 | 6,000.00 | 5,897.73 | -4.32% | 1,060,771 |
| Jan 12, 2026 | 6,290.32 | 6,503.23 | 6,174.19 | 6,270.97 | 6,164.08 | 0.47% | 801,063 |
| Jan 9, 2026 | 6,309.68 | 6,609.68 | 6,164.52 | 6,241.94 | 6,135.54 | -0.77% | 1,200,347 |
| Jan 8, 2026 | 6,454.84 | 6,522.58 | 6,222.58 | 6,290.32 | 6,183.10 | -2.40% | 1,053,299 |
| Jan 7, 2026 | 6,745.16 | 6,987.10 | 6,338.71 | 6,445.16 | 6,335.30 | -3.76% | 1,212,418 |
| Jan 6, 2026 | 6,870.97 | 7,054.84 | 6,445.16 | 6,696.77 | 6,582.62 | -2.26% | 975,888 |
| Jan 5, 2026 | 7,064.52 | 7,093.55 | 6,716.13 | 6,851.61 | 6,734.82 | -2.75% | 925,337 |
| Jan 2, 2026 | 6,919.36 | 7,151.61 | 6,677.42 | 7,045.16 | 6,925.07 | 1.39% | 928,038 |
| Dec 30, 2025 | 7,567.74 | 7,674.19 | 6,880.65 | 6,948.39 | 6,829.95 | -6.51% | 1,572,327 |
| Dec 29, 2025 | 7,780.65 | 7,790.32 | 7,316.13 | 7,432.26 | 7,305.57 | -3.52% | 1,327,272 |
| Dec 26, 2025 | 7,983.87 | 8,477.42 | 7,248.39 | 7,703.23 | 7,571.92 | -3.52% | 2,746,431 |
| Dec 24, 2025 | 9,300.00 | 9,387.10 | 7,983.87 | 7,983.87 | 7,847.78 | -15.90% | 3,307,052 |
| Dec 23, 2025 | 10,170.97 | 10,596.77 | 8,235.48 | 9,493.55 | 9,331.73 | -10.00% | 5,183,865 |
| Dec 22, 2025 | 10,161.29 | 10,596.77 | 9,193.55 | 10,548.39 | 10,368.59 | 3.32% | 1,511,710 |
| Dec 19, 2025 | 11,216.13 | 12,135.48 | 9,261.29 | 10,209.68 | 10,035.65 | -10.67% | 1,995,950 |
| Dec 18, 2025 | 9,696.77 | 12,677.42 | 9,696.77 | 11,429.03 | 11,234.22 | 13.23% | 3,619,104 |
| Dec 17, 2025 | 7,693.55 | 10,093.55 | 7,693.55 | 10,093.55 | 9,921.50 | 29.89% | 3,373,113 |
| Dec 16, 2025 | 7,683.87 | 7,916.13 | 6,996.77 | 7,770.97 | 7,638.51 | 3.08% | 1,756,298 |
| Dec 15, 2025 | 7,848.39 | 8,419.36 | 7,538.71 | 7,538.71 | 7,410.21 | -3.83% | 1,874,795 |
| Dec 12, 2025 | 8,370.97 | 9,338.71 | 7,683.87 | 7,838.71 | 7,705.10 | 4.92% | 41,928,874 |
| Dec 11, 2025 | 5,612.90 | 7,470.97 | 5,564.52 | 7,470.97 | 7,343.62 | 29.97% | 30,014,613 |
| Dec 10, 2025 | 4,954.84 | 6,019.36 | 4,746.77 | 5,748.39 | 5,650.40 | 15.79% | 24,871,248 |
| Dec 9, 2025 | 5,032.26 | 5,167.74 | 4,887.10 | 4,964.52 | 4,879.89 | -0.19% | 2,020,981 |
| Dec 8, 2025 | 5,419.36 | 5,477.42 | 4,945.16 | 4,974.19 | 4,889.41 | -7.22% | 2,545,641 |
| Dec 5, 2025 | 5,419.36 | 5,729.03 | 5,158.07 | 5,361.29 | 5,269.90 | 2.03% | 10,356,789 |
| Dec 4, 2025 | 6,435.48 | 6,648.39 | 5,225.81 | 5,254.84 | 5,165.27 | -12.84% | 19,196,388 |
| Dec 3, 2025 | 4,683.87 | 6,029.03 | 4,596.77 | 6,029.03 | 5,926.26 | 29.93% | 10,406,317 |
| Dec 2, 2025 | 4,219.36 | 4,833.87 | 4,161.29 | 4,640.32 | 4,561.23 | 9.47% | 6,330,890 |
| Dec 1, 2025 | 4,267.74 | 4,437.10 | 4,214.52 | 4,238.71 | 4,166.46 | -1.35% | 730,819 |