Daesung Industrial Co., Ltd. (KRX:128820)
South Korea
· Delayed Price · Currency is KRW 4,335.00
+80.00 (1.88%)
At close: Sep 26, 2025
Daesung Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4,305.00 | 4,365.00 | 4,095.00 | 4,335.00 | 4,335.00 | 1.88% | 275,692 |
| Sep 25, 2025 | 4,415.00 | 4,415.00 | 4,205.00 | 4,255.00 | 4,255.00 | -3.62% | 137,768 |
| Sep 24, 2025 | 4,375.00 | 4,485.00 | 4,272.00 | 4,415.00 | 4,415.00 | 1.03% | 186,644 |
| Sep 23, 2025 | 4,435.00 | 4,500.00 | 4,355.00 | 4,370.00 | 4,370.00 | -1.47% | 99,067 |
| Sep 22, 2025 | 4,570.00 | 4,620.00 | 4,400.00 | 4,435.00 | 4,435.00 | -1.99% | 162,657 |
| Sep 19, 2025 | 4,540.00 | 4,615.00 | 4,475.00 | 4,525.00 | 4,525.00 | -1.09% | 175,825 |
| Sep 18, 2025 | 4,595.00 | 4,615.00 | 4,495.00 | 4,575.00 | 4,575.00 | -0.44% | 139,610 |
| Sep 17, 2025 | 4,695.00 | 4,740.00 | 4,520.00 | 4,595.00 | 4,595.00 | -1.61% | 301,033 |
| Sep 16, 2025 | 4,570.00 | 4,715.00 | 4,515.00 | 4,670.00 | 4,670.00 | 4.01% | 833,334 |
| Sep 15, 2025 | 4,505.00 | 4,570.00 | 4,380.00 | 4,490.00 | 4,490.00 | -0.55% | 165,494 |
| Sep 12, 2025 | 4,485.00 | 4,640.00 | 4,455.00 | 4,515.00 | 4,515.00 | 0.67% | 275,514 |
| Sep 11, 2025 | 4,250.00 | 4,540.00 | 4,225.00 | 4,485.00 | 4,485.00 | 6.15% | 395,945 |
| Sep 10, 2025 | 4,060.00 | 4,275.00 | 4,060.00 | 4,225.00 | 4,225.00 | 4.45% | 197,390 |
| Sep 9, 2025 | 4,025.00 | 4,085.00 | 3,980.00 | 4,045.00 | 4,045.00 | 0.50% | 117,369 |
| Sep 8, 2025 | 4,030.00 | 4,045.00 | 4,000.00 | 4,025.00 | 4,025.00 | -0.12% | 46,736 |
| Sep 5, 2025 | 4,020.00 | 4,050.00 | 3,980.00 | 4,030.00 | 4,030.00 | 0.62% | 68,169 |
| Sep 4, 2025 | 3,980.00 | 4,025.00 | 3,960.00 | 4,005.00 | 4,005.00 | 0.63% | 64,955 |
| Sep 3, 2025 | 3,995.00 | 4,025.00 | 3,950.00 | 3,980.00 | 3,980.00 | -0.38% | 97,508 |
| Sep 2, 2025 | 4,060.00 | 4,065.00 | 3,985.00 | 3,995.00 | 3,995.00 | -1.48% | 106,763 |
| Sep 1, 2025 | 4,125.00 | 4,235.00 | 4,025.00 | 4,055.00 | 4,055.00 | -1.70% | 97,239 |
| Aug 29, 2025 | 4,090.00 | 4,155.00 | 4,080.00 | 4,125.00 | 4,125.00 | 0.98% | 77,245 |
| Aug 28, 2025 | 4,030.00 | 4,125.00 | 4,010.00 | 4,085.00 | 4,085.00 | 1.36% | 74,253 |
| Aug 27, 2025 | 4,060.00 | 4,085.00 | 4,005.00 | 4,030.00 | 4,030.00 | -0.62% | 95,369 |
| Aug 26, 2025 | 4,075.00 | 4,110.00 | 4,040.00 | 4,055.00 | 4,055.00 | -0.49% | 74,436 |
| Aug 25, 2025 | 4,010.00 | 4,120.00 | 4,010.00 | 4,075.00 | 4,075.00 | 2.00% | 123,513 |
| Aug 22, 2025 | 4,005.00 | 4,085.00 | 3,995.00 | 3,995.00 | 3,995.00 | -1.11% | 98,892 |
| Aug 21, 2025 | 4,030.00 | 4,120.00 | 4,000.00 | 4,040.00 | 4,040.00 | 0.25% | 125,891 |
| Aug 20, 2025 | 3,950.00 | 4,045.00 | 3,840.00 | 4,030.00 | 4,030.00 | 0.75% | 297,624 |
| Aug 19, 2025 | 4,070.00 | 4,080.00 | 3,985.00 | 4,000.00 | 4,000.00 | - | 201,488 |
| Aug 18, 2025 | 4,235.00 | 4,310.00 | 4,000.00 | 4,000.00 | 4,000.00 | -7.73% | 509,826 |
| Aug 14, 2025 | 4,315.00 | 4,380.00 | 4,275.00 | 4,335.00 | 4,335.00 | -0.23% | 163,959 |
| Aug 13, 2025 | 4,340.00 | 4,360.00 | 4,280.00 | 4,345.00 | 4,345.00 | 0.35% | 175,842 |
| Aug 12, 2025 | 4,295.00 | 4,390.00 | 4,225.00 | 4,330.00 | 4,330.00 | 0.70% | 271,281 |
| Aug 11, 2025 | 4,240.00 | 4,740.00 | 4,185.00 | 4,300.00 | 4,300.00 | 1.42% | 2,328,846 |
| Aug 8, 2025 | 4,450.00 | 4,450.00 | 4,230.00 | 4,240.00 | 4,240.00 | -4.72% | 302,693 |
| Aug 7, 2025 | 4,570.00 | 4,570.00 | 4,425.00 | 4,450.00 | 4,450.00 | -1.11% | 134,914 |
| Aug 6, 2025 | 4,495.00 | 4,505.00 | 4,395.00 | 4,500.00 | 4,500.00 | 1.58% | 131,073 |
| Aug 5, 2025 | 4,400.00 | 4,470.00 | 4,380.00 | 4,430.00 | 4,430.00 | 1.26% | 141,715 |
| Aug 4, 2025 | 4,365.00 | 4,415.00 | 4,260.00 | 4,375.00 | 4,375.00 | 1.16% | 103,964 |
| Aug 1, 2025 | 4,450.00 | 4,450.00 | 4,300.00 | 4,325.00 | 4,325.00 | -3.35% | 398,272 |
| Jul 31, 2025 | 4,495.00 | 4,560.00 | 4,350.00 | 4,475.00 | 4,475.00 | 0.67% | 123,084 |
| Jul 30, 2025 | 4,550.00 | 4,550.00 | 4,250.00 | 4,445.00 | 4,445.00 | -1.44% | 180,368 |
| Jul 29, 2025 | 4,450.00 | 4,545.00 | 4,450.00 | 4,510.00 | 4,510.00 | - | 167,498 |
| Jul 28, 2025 | 4,670.00 | 4,670.00 | 4,470.00 | 4,510.00 | 4,510.00 | -2.91% | 190,687 |
| Jul 25, 2025 | 4,595.00 | 4,695.00 | 4,580.00 | 4,645.00 | 4,645.00 | 0.76% | 127,235 |
| Jul 24, 2025 | 4,905.00 | 4,915.00 | 4,485.00 | 4,610.00 | 4,610.00 | -6.21% | 903,332 |
| Jul 23, 2025 | 5,010.00 | 5,010.00 | 4,845.00 | 4,915.00 | 4,915.00 | -1.01% | 324,506 |
| Jul 22, 2025 | 4,965.00 | 4,985.00 | 4,815.00 | 4,965.00 | 4,965.00 | 0.40% | 392,230 |
| Jul 21, 2025 | 4,950.00 | 4,985.00 | 4,830.00 | 4,945.00 | 4,945.00 | -0.10% | 291,032 |
| Jul 18, 2025 | 5,070.00 | 5,130.00 | 4,875.00 | 4,950.00 | 4,950.00 | -2.37% | 529,733 |