Skip to main content
Daesung Hi-Tech Co., Ltd. (KOSDAQ:129920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,805.00
+65.00 (1.74%)
At close: Dec 5, 2025

Daesung Hi-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 1, 20253,775.003,775.003,675.003,730.003,730.001.50%17,292
Nov 28, 20253,550.003,700.003,520.003,675.003,675.004.40%28,270
Nov 27, 20253,465.003,540.003,465.003,520.003,520.000.72%15,026
Nov 26, 20253,535.003,555.003,460.003,495.003,495.00-0.29%15,042
Nov 25, 20253,580.003,580.003,485.003,505.003,505.00-0.28%9,832
Nov 24, 20253,560.003,610.003,395.003,515.003,515.00-1.95%48,429
Nov 21, 20253,615.003,700.003,555.003,585.003,585.00-1.10%18,675
Nov 20, 20253,705.003,785.003,450.003,625.003,625.000.69%74,739
Nov 19, 20253,790.003,790.003,400.003,600.003,600.00-2.96%39,212
Nov 18, 20253,800.003,800.003,685.003,710.003,710.00-1.72%11,299
Nov 17, 20253,790.003,850.003,730.003,775.003,775.00-0.13%17,329
Nov 14, 20253,770.003,840.003,705.003,780.003,780.000.27%17,201
Nov 13, 20253,740.003,855.003,700.003,770.003,770.000.13%18,324
Nov 12, 20253,695.003,840.003,690.003,765.003,765.001.89%22,097
Nov 11, 20253,590.003,700.003,560.003,695.003,695.001.65%16,520
Nov 10, 20253,440.003,640.003,440.003,635.003,635.002.54%24,004
Nov 7, 20253,610.003,630.003,330.003,545.003,545.00-2.61%29,607
Nov 6, 20253,625.003,660.003,555.003,640.003,640.00-0.27%26,182
Nov 5, 20253,755.003,755.003,500.003,650.003,650.00-2.80%44,097
Nov 4, 20253,730.003,805.003,675.003,755.003,755.000.54%52,551
Nov 3, 20253,865.003,900.003,730.003,735.003,735.00-3.24%57,538
Oct 31, 20253,870.003,900.003,855.003,860.003,860.00-0.26%16,798
Oct 30, 20253,855.003,940.003,845.003,870.003,870.000.39%55,550
Oct 29, 20253,950.003,950.003,835.003,855.003,855.00-1.78%77,643
Oct 28, 20253,905.004,040.003,890.003,925.003,925.00-0.76%26,218
Oct 27, 20254,000.004,040.003,915.003,955.003,955.00-1.13%42,951
Oct 24, 20254,050.004,050.003,940.004,000.004,000.00-26,776
Oct 23, 20254,000.004,085.003,990.004,000.004,000.00-1.23%21,973
Oct 22, 20253,925.004,060.003,895.004,050.004,050.002.14%22,967
Oct 21, 20254,060.004,060.003,890.003,965.003,965.00-0.75%23,362
Oct 20, 20253,955.004,000.003,885.003,995.003,995.001.65%24,819
Oct 17, 20254,030.004,030.003,810.003,930.003,930.00-2.48%54,286
Oct 16, 20254,150.004,250.004,005.004,030.004,030.00-2.66%33,230
Oct 15, 20254,000.004,155.004,000.004,140.004,140.003.50%25,974
Oct 14, 20254,080.004,350.003,995.004,000.004,000.00-1.96%38,844
Oct 13, 20253,925.004,150.003,860.004,080.004,080.003.95%40,031
Oct 10, 20254,010.004,010.003,880.003,925.003,925.00-2.24%59,790
Oct 2, 20253,915.004,050.003,910.004,015.004,015.002.55%31,220
Oct 1, 20253,930.003,975.003,900.003,915.003,915.00-0.51%24,521
Sep 30, 20254,055.004,095.003,820.003,935.003,935.00-3.91%48,642
Sep 29, 20253,970.004,155.003,970.004,095.004,095.003.15%17,272
Sep 26, 20254,150.004,150.003,900.003,970.003,970.00-3.64%112,589
Sep 25, 20254,250.004,250.004,105.004,120.004,120.00-1.67%15,438
Sep 24, 20254,150.004,240.004,150.004,190.004,190.000.84%28,939
Sep 23, 20254,265.004,265.004,150.004,155.004,155.00-2.58%75,302
Sep 22, 20254,290.004,335.004,250.004,265.004,265.00-0.58%20,500