Skip to main content
Dong Suh Companies Inc. (KRX:026960)
South Korea flag South Korea · Delayed Price · Currency is KRW
27,600
+150 (0.55%)
At close: Dec 5, 2025

Dong Suh Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527,400.0027,700.0027,300.0027,600.0027,600.000.55%91,579
Dec 4, 202527,250.0027,600.0027,000.0027,450.0027,450.00-0.18%85,796
Dec 3, 202527,100.0027,650.0027,100.0027,500.0027,500.001.29%96,676
Dec 2, 202527,600.0027,600.0027,000.0027,150.0027,150.00-0.37%99,538
Dec 1, 202527,650.0027,750.0027,150.0027,250.0027,250.00-0.55%62,744
Nov 28, 202527,600.0027,700.0027,300.0027,400.0027,400.000.18%49,922
Nov 27, 202527,550.0027,900.0027,200.0027,350.0027,350.00-0.73%80,228
Nov 26, 202527,700.0027,700.0027,400.0027,550.0027,550.000.73%47,233
Nov 25, 202528,350.0028,350.0027,350.0027,350.0027,350.00-2.67%68,762
Nov 24, 202528,200.0028,500.0027,950.0028,100.0028,100.000.54%84,607
Nov 21, 202528,250.0028,250.0027,650.0027,950.0027,950.000.18%61,280
Nov 20, 202528,100.0028,550.0027,900.0027,900.0027,900.00-0.89%69,920
Nov 19, 202528,700.0028,700.0028,100.0028,150.0028,150.00-0.53%88,268
Nov 18, 202527,750.0029,500.0027,750.0028,300.0028,300.001.62%258,499
Nov 17, 202527,500.0028,700.0027,450.0027,850.0027,850.000.54%88,597
Nov 14, 202527,800.0027,950.0027,350.0027,700.0027,700.00-0.18%74,281
Nov 13, 202527,600.0028,100.0027,550.0027,750.0027,750.00-86,126
Nov 12, 202527,400.0027,900.0027,200.0027,750.0027,750.001.28%54,883
Nov 11, 202527,550.0027,850.0027,350.0027,400.0027,400.00-0.54%50,274
Nov 10, 202527,250.0027,750.0026,950.0027,550.0027,550.002.61%67,290
Nov 7, 202527,400.0027,400.0026,700.0026,850.0026,850.00-1.83%61,923
Nov 6, 202527,000.0027,450.0026,750.0027,350.0027,350.002.63%80,082
Nov 5, 202527,250.0027,250.0026,200.0026,650.0026,650.00-0.56%97,402
Nov 4, 202526,300.0027,000.0026,200.0026,800.0026,800.001.32%66,343
Nov 3, 202526,750.0026,950.0026,400.0026,450.0026,450.00-2.04%77,856
Oct 31, 202527,050.0027,500.0026,850.0027,000.0027,000.00-0.74%75,325
Oct 30, 202527,500.0027,700.0027,050.0027,200.0027,200.00-1.98%79,506
Oct 29, 202528,050.0028,250.0027,400.0027,750.0027,750.00-0.18%60,516
Oct 28, 202527,650.0028,000.0027,500.0027,800.0027,800.000.54%44,976
Oct 27, 202527,900.0028,000.0027,500.0027,650.0027,650.00-0.90%61,964
Oct 24, 202527,900.0028,400.0027,700.0027,900.0027,900.001.09%85,644
Oct 23, 202527,400.0028,100.0027,250.0027,600.0027,600.00-0.18%94,063
Oct 22, 202527,350.0027,700.0027,100.0027,650.0027,650.000.73%55,731
Oct 21, 202527,350.0027,950.0027,350.0027,450.0027,450.00-0.18%65,042
Oct 20, 202527,200.0027,650.0027,000.0027,500.0027,500.001.29%60,467
Oct 17, 202527,300.0028,000.0027,050.0027,150.0027,150.00-1.63%76,153
Oct 16, 202526,400.0027,750.0026,400.0027,600.0027,600.003.56%118,793
Oct 15, 202526,000.0026,650.0025,950.0026,650.0026,650.002.70%76,520
Oct 14, 202526,000.0026,200.0025,800.0025,950.0025,950.00-1.14%73,038
Oct 13, 202526,000.0026,300.0025,600.0026,250.0026,250.000.19%70,183
Oct 10, 202526,850.0027,250.0026,150.0026,200.0026,200.00-3.85%131,623
Oct 2, 202527,200.0027,500.0026,850.0027,250.0027,250.000.93%86,919
Oct 1, 202527,000.0027,450.0026,850.0027,000.0027,000.000.37%41,393
Sep 30, 202527,000.0027,300.0026,850.0026,900.0026,900.00-0.37%43,390
Sep 29, 202527,600.0027,600.0027,000.0027,000.0027,000.00-0.37%41,763
Sep 26, 202527,300.0027,600.0026,900.0027,100.0027,100.00-1.45%62,584
Sep 25, 202527,750.0028,000.0026,950.0027,500.0027,500.001.10%59,816
Sep 24, 202527,750.0027,800.0026,900.0027,200.0027,200.00-0.37%66,991
Sep 23, 202527,800.0028,100.0027,200.0027,300.0027,300.00-2.50%65,892
Sep 22, 202528,400.0028,700.0027,850.0028,000.0028,000.00-1.23%68,462