Dongsuh Companies, Inc. 026960
KRX · South Korea · Consumer Non-Durables
KRW 25,900.00+550.00 (+2.17%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 25,350.00 | -2.31% | KRW 25,950.00 | KRW 25,950.00 | KRW 25,250.00 | 46.44K |
| 2026-09-29 | KRW 25,950.00 | +0.58% | KRW 25,700.00 | KRW 25,950.00 | KRW 25,500.00 | 56.32K |
| 2026-09-28 | KRW 25,800.00 | +1.78% | KRW 25,400.00 | KRW 25,850.00 | KRW 25,350.00 | 44.72K |
| 2026-09-23 | KRW 25,350.00 | -0.59% | KRW 25,650.00 | KRW 25,700.00 | KRW 25,300.00 | 36.32K |
| 2026-09-22 | KRW 25,500.00 | +0.39% | KRW 25,400.00 | KRW 25,650.00 | KRW 25,250.00 | 31.57K |
| 2026-09-21 | KRW 25,400.00 | -0.39% | KRW 25,400.00 | KRW 25,650.00 | KRW 25,200.00 | 35.78K |
| 2026-09-18 | KRW 25,500.00 | -0.20% | KRW 25,600.00 | KRW 25,700.00 | KRW 25,200.00 | 58.14K |
| 2026-09-17 | KRW 25,550.00 | +0.99% | KRW 25,600.00 | KRW 25,600.00 | KRW 25,200.00 | 44.22K |
| 2026-09-16 | KRW 25,300.00 | -0.59% | KRW 25,400.00 | KRW 25,600.00 | KRW 25,200.00 | 38.06K |
| 2026-09-15 | KRW 25,450.00 | -2.30% | KRW 25,650.00 | KRW 26,050.00 | KRW 25,450.00 | 44.09K |
| 2026-09-14 | KRW 26,050.00 | +0.58% | KRW 25,650.00 | KRW 26,150.00 | KRW 25,650.00 | 43.16K |
| 2026-09-11 | KRW 25,900.00 | +1.97% | KRW 25,150.00 | KRW 25,900.00 | KRW 24,900.00 | 55.33K |
| 2026-09-10 | KRW 25,400.00 | -0.78% | KRW 25,350.00 | KRW 25,650.00 | KRW 25,000.00 | 112.06K |
| 2026-09-09 | KRW 25,600.00 | +0.39% | KRW 25,600.00 | KRW 25,750.00 | KRW 25,400.00 | 24.19K |
| 2026-09-08 | KRW 25,500.00 | 0.00% | KRW 25,800.00 | KRW 25,900.00 | KRW 25,450.00 | 37.79K |
| 2026-09-07 | KRW 25,500.00 | +0.20% | KRW 25,600.00 | KRW 25,700.00 | KRW 25,250.00 | 44.12K |
| 2026-09-04 | KRW 25,450.00 | -0.97% | KRW 25,750.00 | KRW 25,750.00 | KRW 25,250.00 | 48.31K |
| 2026-09-03 | KRW 25,700.00 | +0.78% | KRW 25,600.00 | KRW 26,100.00 | KRW 25,300.00 | 63.00K |
| 2026-09-02 | KRW 25,500.00 | -0.58% | KRW 25,450.00 | KRW 25,700.00 | KRW 25,000.00 | 66.40K |
| 2026-09-01 | KRW 25,650.00 | -0.77% | KRW 25,600.00 | KRW 25,850.00 | KRW 25,400.00 | 63.18K |
| 2026-08-31 | KRW 25,850.00 | -1.15% | KRW 26,150.00 | KRW 26,150.00 | KRW 25,550.00 | 51.13K |
| 2026-08-28 | KRW 26,150.00 | +1.16% | KRW 25,750.00 | KRW 26,200.00 | KRW 25,500.00 | 60.33K |
| 2026-08-27 | KRW 25,850.00 | -2.45% | KRW 26,600.00 | KRW 26,700.00 | KRW 25,650.00 | 56.18K |
| 2026-08-26 | KRW 26,500.00 | +2.12% | KRW 26,150.00 | KRW 26,600.00 | KRW 26,100.00 | 61.59K |
| 2026-08-25 | KRW 25,950.00 | -1.14% | KRW 26,300.00 | KRW 26,500.00 | KRW 25,850.00 | 73.92K |
| 2026-08-24 | KRW 26,250.00 | +2.14% | KRW 25,700.00 | KRW 26,250.00 | KRW 25,500.00 | 58.58K |
| 2026-08-21 | KRW 25,700.00 | +0.78% | KRW 25,300.00 | KRW 25,750.00 | KRW 25,250.00 | 44.50K |
| 2026-08-20 | KRW 25,500.00 | -0.78% | KRW 25,500.00 | KRW 26,050.00 | KRW 25,350.00 | 50.24K |
| 2026-08-19 | KRW 25,700.00 | -0.39% | KRW 25,400.00 | KRW 25,800.00 | KRW 25,050.00 | 57.15K |
| 2026-08-18 | KRW 25,800.00 | -1.90% | KRW 26,050.00 | KRW 26,450.00 | KRW 25,350.00 | 73.09K |
| 2026-08-14 | KRW 26,300.00 | +0.38% | KRW 25,800.00 | KRW 26,450.00 | KRW 25,550.00 | 56.26K |
| 2026-08-13 | KRW 26,200.00 | +0.77% | KRW 26,000.00 | KRW 26,350.00 | KRW 25,800.00 | 76.57K |
| 2026-08-12 | KRW 26,000.00 | -1.89% | KRW 26,550.00 | KRW 26,850.00 | KRW 26,000.00 | 48.76K |
| 2026-08-11 | KRW 26,500.00 | -0.19% | KRW 26,550.00 | KRW 26,850.00 | KRW 26,350.00 | 47.84K |
| 2026-08-10 | KRW 26,550.00 | +0.19% | KRW 26,250.00 | KRW 26,600.00 | KRW 25,950.00 | 46.00K |
| 2026-08-07 | KRW 26,500.00 | +0.95% | KRW 26,000.00 | KRW 26,500.00 | KRW 25,900.00 | 81.71K |
| 2026-08-06 | KRW 26,250.00 | +4.17% | KRW 25,300.00 | KRW 26,250.00 | KRW 25,200.00 | 65.66K |
| 2026-08-05 | KRW 25,200.00 | -0.79% | KRW 25,150.00 | KRW 25,700.00 | KRW 25,150.00 | 53.57K |
| 2026-08-04 | KRW 25,400.00 | 0.00% | KRW 25,050.00 | KRW 25,500.00 | KRW 25,050.00 | 70.44K |
| 2026-08-03 | KRW 25,400.00 | -0.39% | KRW 25,150.00 | KRW 25,850.00 | KRW 25,000.00 | 62.47K |
| 2026-07-31 | KRW 25,500.00 | -2.30% | KRW 25,850.00 | KRW 26,000.00 | KRW 25,200.00 | 64.15K |
| 2026-07-30 | KRW 26,100.00 | +2.55% | KRW 25,500.00 | KRW 26,550.00 | KRW 25,350.00 | 94.23K |
| 2026-07-29 | KRW 25,450.00 | -2.30% | KRW 26,050.00 | KRW 26,700.00 | KRW 25,000.00 | 115.97K |
| 2026-07-28 | KRW 26,050.00 | -2.07% | KRW 26,400.00 | KRW 26,850.00 | KRW 25,650.00 | 229.71K |
| 2026-07-27 | KRW 26,600.00 | +1.92% | KRW 26,100.00 | KRW 26,700.00 | KRW 25,800.00 | 84.61K |
| 2026-07-24 | KRW 26,100.00 | +0.97% | KRW 25,550.00 | KRW 26,500.00 | KRW 25,500.00 | 117.99K |
| 2026-07-23 | KRW 25,850.00 | +0.98% | KRW 25,450.00 | KRW 26,000.00 | KRW 25,450.00 | 65.64K |
| 2026-07-22 | KRW 25,600.00 | +3.43% | KRW 24,950.00 | KRW 25,650.00 | KRW 24,850.00 | 94.83K |
| 2026-07-21 | KRW 24,750.00 | -0.80% | KRW 24,450.00 | KRW 25,350.00 | KRW 24,450.00 | 53.88K |
| 2026-07-20 | KRW 24,950.00 | -2.16% | KRW 25,500.00 | KRW 25,550.00 | KRW 24,800.00 | 58.70K |
| 2026-07-16 | KRW 25,500.00 | +2.82% | KRW 24,850.00 | KRW 25,500.00 | KRW 24,750.00 | 55.58K |
| 2026-07-15 | KRW 24,800.00 | -1.78% | KRW 25,650.00 | KRW 25,700.00 | KRW 24,800.00 | 51.90K |
| 2026-07-14 | KRW 25,250.00 | -1.17% | KRW 25,950.00 | KRW 26,150.00 | KRW 25,200.00 | 89.66K |
| 2026-07-13 | KRW 25,550.00 | -1.35% | KRW 26,000.00 | KRW 26,150.00 | KRW 25,150.00 | 72.08K |
| 2026-07-10 | KRW 25,900.00 | -1.33% | KRW 26,200.00 | KRW 26,300.00 | KRW 25,600.00 | 77.92K |
| 2026-07-09 | KRW 26,250.00 | +2.94% | KRW 25,950.00 | KRW 26,250.00 | KRW 25,050.00 | 100.51K |
| 2026-07-08 | KRW 25,500.00 | -1.35% | KRW 25,800.00 | KRW 25,850.00 | KRW 24,900.00 | 78.20K |
| 2026-07-07 | KRW 25,850.00 | +1.77% | KRW 25,900.00 | KRW 26,000.00 | KRW 24,900.00 | 64.45K |
| 2026-07-06 | KRW 25,400.00 | -2.12% | KRW 25,950.00 | KRW 26,050.00 | KRW 25,150.00 | 54.49K |
| 2026-07-03 | KRW 25,950.00 | +1.57% | KRW 25,600.00 | KRW 26,350.00 | KRW 25,300.00 | 146.49K |
| 2026-07-02 | KRW 25,550.00 | +6.68% | KRW 24,200.00 | KRW 26,200.00 | KRW 23,650.00 | 285.69K |
| 2026-07-01 | KRW 23,950.00 | +1.48% | KRW 24,150.00 | KRW 24,350.00 | KRW 23,700.00 | 72.79K |
| 2026-06-30 | KRW 23,600.00 | -1.87% | KRW 24,250.00 | KRW 24,250.00 | KRW 23,500.00 | 63.29K |
| 2026-06-29 | KRW 24,050.00 | +4.79% | KRW 23,150.00 | KRW 24,200.00 | KRW 23,050.00 | 91.46K |
| 2026-06-26 | KRW 22,950.00 | -1.29% | KRW 23,050.00 | KRW 23,550.00 | KRW 22,350.00 | 143.12K |
| 2026-06-25 | KRW 23,250.00 | +0.43% | KRW 23,500.00 | KRW 24,000.00 | KRW 23,250.00 | 81.75K |
| 2026-06-24 | KRW 23,150.00 | -3.54% | KRW 24,000.00 | KRW 24,000.00 | KRW 22,850.00 | 139.07K |
| 2026-06-23 | KRW 24,000.00 | -0.41% | KRW 24,450.00 | KRW 24,700.00 | KRW 23,800.00 | 96.42K |
| 2026-06-22 | KRW 24,100.00 | -2.82% | KRW 24,800.00 | KRW 24,950.00 | KRW 24,100.00 | 48.44K |
| 2026-06-19 | KRW 24,800.00 | +0.61% | KRW 24,700.00 | KRW 24,900.00 | KRW 24,200.00 | 95.36K |
| 2026-06-18 | KRW 24,650.00 | -2.57% | KRW 25,200.00 | KRW 25,350.00 | KRW 24,650.00 | 61.13K |
| 2026-06-17 | KRW 25,300.00 | -1.94% | KRW 25,900.00 | KRW 25,900.00 | KRW 25,250.00 | 52.33K |
| 2026-06-16 | KRW 25,800.00 | +1.38% | KRW 25,650.00 | KRW 26,350.00 | KRW 25,400.00 | 113.64K |
| 2026-06-15 | KRW 25,450.00 | -0.20% | KRW 25,650.00 | KRW 25,950.00 | KRW 25,300.00 | 87.14K |
| 2026-06-12 | KRW 25,500.00 | +0.20% | KRW 25,750.00 | KRW 25,950.00 | KRW 25,300.00 | 64.48K |
| 2026-06-11 | KRW 25,450.00 | +1.60% | KRW 25,200.00 | KRW 25,650.00 | KRW 24,400.00 | 220.69K |
| 2026-06-10 | KRW 25,050.00 | +0.60% | KRW 24,300.00 | KRW 25,600.00 | KRW 24,150.00 | 4 |
| 2026-06-09 | KRW 24,900.00 | +4.62% | KRW 23,550.00 | KRW 25,150.00 | KRW 23,500.00 | 135.70K |
| 2026-06-08 | KRW 23,800.00 | +0.63% | KRW 23,000.00 | KRW 23,800.00 | KRW 22,750.00 | 186.26K |
| 2026-06-05 | KRW 23,650.00 | -2.87% | KRW 24,700.00 | KRW 24,700.00 | KRW 23,450.00 | 66.87K |
| 2026-06-04 | KRW 24,350.00 | +1.04% | KRW 24,500.00 | KRW 24,500.00 | KRW 23,950.00 | 91.27K |
| 2026-06-02 | KRW 24,100.00 | +2.12% | KRW 23,300.00 | KRW 24,300.00 | KRW 23,300.00 | 121.76K |
| 2026-06-01 | KRW 23,600.00 | -3.87% | KRW 24,550.00 | KRW 24,550.00 | KRW 23,600.00 | 109.34K |
| 2026-05-29 | KRW 24,550.00 | -1.21% | KRW 24,850.00 | KRW 24,900.00 | KRW 24,300.00 | 102.91K |
| 2026-05-28 | KRW 24,850.00 | +1.22% | KRW 24,700.00 | KRW 24,850.00 | KRW 24,100.00 | 89.66K |
| 2026-05-27 | KRW 24,550.00 | -1.80% | KRW 25,050.00 | KRW 25,350.00 | KRW 24,350.00 | 107.86K |
| 2026-05-26 | KRW 25,000.00 | -4.40% | KRW 26,150.00 | KRW 26,450.00 | KRW 25,000.00 | 133.39K |
| 2026-05-22 | KRW 26,150.00 | +2.35% | KRW 25,350.00 | KRW 26,400.00 | KRW 25,350.00 | 103.98K |
| 2026-05-21 | KRW 25,550.00 | +1.19% | KRW 25,450.00 | KRW 25,900.00 | KRW 25,200.00 | 132.20K |
| 2026-05-20 | KRW 25,250.00 | -1.56% | KRW 25,950.00 | KRW 26,050.00 | KRW 25,100.00 | 97.80K |