Daesung Industrial Co., Ltd 128820
KRX · South Korea · Utilities
KRW 4,100.00+55.00 (+1.36%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4,100.00 | +1.36% | KRW 4,095.00 | KRW 4,140.00 | KRW 4,040.00 | 48.77K |
| 2026-09-30 | KRW 4,045.00 | +0.25% | KRW 4,035.00 | KRW 4,110.00 | KRW 4,030.00 | 49.95K |
| 2026-09-29 | KRW 4,035.00 | -0.98% | KRW 4,090.00 | KRW 4,090.00 | KRW 4,000.00 | 104.60K |
| 2026-09-28 | KRW 4,075.00 | +1.12% | KRW 4,005.00 | KRW 4,160.00 | KRW 3,980.00 | 85.87K |
| 2026-09-23 | KRW 4,030.00 | -0.62% | KRW 4,030.00 | KRW 4,075.00 | KRW 4,015.00 | 90.86K |
| 2026-09-22 | KRW 4,055.00 | +0.75% | KRW 4,030.00 | KRW 4,075.00 | KRW 4,015.00 | 61.74K |
| 2026-09-21 | KRW 4,025.00 | -0.12% | KRW 4,015.00 | KRW 4,080.00 | KRW 3,995.00 | 73.06K |
| 2026-09-18 | KRW 4,030.00 | -0.74% | KRW 4,075.00 | KRW 4,100.00 | KRW 3,975.00 | 98.73K |
| 2026-09-17 | KRW 4,060.00 | -0.73% | KRW 4,100.00 | KRW 4,120.00 | KRW 4,040.00 | 72.39K |
| 2026-09-16 | KRW 4,090.00 | -2.15% | KRW 4,180.00 | KRW 4,190.00 | KRW 4,090.00 | 87.71K |
| 2026-09-15 | KRW 4,180.00 | -0.24% | KRW 4,170.00 | KRW 4,230.00 | KRW 4,110.00 | 82.16K |
| 2026-09-14 | KRW 4,190.00 | -2.10% | KRW 4,285.00 | KRW 4,305.00 | KRW 4,175.00 | 113.17K |
| 2026-09-11 | KRW 4,280.00 | -1.15% | KRW 4,505.00 | KRW 4,510.00 | KRW 4,280.00 | 315.52K |
| 2026-09-10 | KRW 4,330.00 | +2.61% | KRW 4,230.00 | KRW 4,650.00 | KRW 4,195.00 | 912.54K |
| 2026-09-09 | KRW 4,220.00 | +0.84% | KRW 4,200.00 | KRW 4,250.00 | KRW 4,180.00 | 55.66K |
| 2026-09-08 | KRW 4,185.00 | +0.60% | KRW 4,140.00 | KRW 4,225.00 | KRW 4,120.00 | 102.69K |
| 2026-09-07 | KRW 4,160.00 | +0.24% | KRW 4,150.00 | KRW 4,210.00 | KRW 4,125.00 | 43.83K |
| 2026-09-04 | KRW 4,150.00 | +1.84% | KRW 4,145.00 | KRW 4,180.00 | KRW 4,075.00 | 46.79K |
| 2026-09-03 | KRW 4,075.00 | +0.37% | KRW 4,070.00 | KRW 4,125.00 | KRW 4,020.00 | 41.84K |
| 2026-09-02 | KRW 4,060.00 | -1.46% | KRW 4,140.00 | KRW 4,140.00 | KRW 4,010.00 | 83.80K |
| 2026-09-01 | KRW 4,120.00 | -0.60% | KRW 4,140.00 | KRW 4,165.00 | KRW 4,080.00 | 47.64K |
| 2026-08-31 | KRW 4,145.00 | -1.89% | KRW 4,225.00 | KRW 4,235.00 | KRW 4,050.00 | 63.48K |
| 2026-08-28 | KRW 4,225.00 | +2.18% | KRW 4,135.00 | KRW 4,230.00 | KRW 4,070.00 | 60.37K |
| 2026-08-27 | KRW 4,135.00 | +0.12% | KRW 4,150.00 | KRW 4,175.00 | KRW 4,070.00 | 59.18K |
| 2026-08-26 | KRW 4,130.00 | +0.61% | KRW 4,080.00 | KRW 4,140.00 | KRW 4,050.00 | 78.29K |
| 2026-08-25 | KRW 4,105.00 | +2.63% | KRW 3,970.00 | KRW 4,150.00 | KRW 3,920.00 | 70.01K |
| 2026-08-24 | KRW 4,000.00 | -1.11% | KRW 4,035.00 | KRW 4,080.00 | KRW 3,975.00 | 140.36K |
| 2026-08-21 | KRW 4,045.00 | -1.70% | KRW 4,080.00 | KRW 4,100.00 | KRW 3,975.00 | 86.94K |
| 2026-08-20 | KRW 4,115.00 | +0.49% | KRW 4,115.00 | KRW 4,190.00 | KRW 4,070.00 | 111.16K |
| 2026-08-19 | KRW 4,095.00 | -4.10% | KRW 4,205.00 | KRW 4,245.00 | KRW 4,065.00 | 123.58K |
| 2026-08-18 | KRW 4,270.00 | -2.95% | KRW 4,400.00 | KRW 4,400.00 | KRW 4,235.00 | 129.07K |
| 2026-08-14 | KRW 4,400.00 | +0.92% | KRW 4,335.00 | KRW 4,445.00 | KRW 4,260.00 | 139.92K |
| 2026-08-13 | KRW 4,360.00 | -0.57% | KRW 4,390.00 | KRW 4,445.00 | KRW 4,315.00 | 138.74K |
| 2026-08-12 | KRW 4,385.00 | -1.57% | KRW 4,465.00 | KRW 4,500.00 | KRW 4,355.00 | 93.27K |
| 2026-08-11 | KRW 4,455.00 | +1.25% | KRW 4,400.00 | KRW 4,590.00 | KRW 4,370.00 | 178.91K |
| 2026-08-10 | KRW 4,400.00 | +3.29% | KRW 4,260.00 | KRW 4,400.00 | KRW 4,240.00 | 173.00K |
| 2026-08-07 | KRW 4,260.00 | +1.31% | KRW 4,210.00 | KRW 4,280.00 | KRW 4,170.00 | 79.46K |
| 2026-08-06 | KRW 4,205.00 | +0.84% | KRW 4,135.00 | KRW 4,255.00 | KRW 4,135.00 | 90.38K |
| 2026-08-05 | KRW 4,170.00 | +0.85% | KRW 4,140.00 | KRW 4,200.00 | KRW 4,105.00 | 137.87K |
| 2026-08-04 | KRW 4,135.00 | +4.42% | KRW 3,960.00 | KRW 4,150.00 | KRW 3,960.00 | 103.33K |
| 2026-08-03 | KRW 3,960.00 | -1.37% | KRW 4,030.00 | KRW 4,080.00 | KRW 3,925.00 | 158.76K |
| 2026-07-31 | KRW 4,015.00 | +1.90% | KRW 3,930.00 | KRW 4,030.00 | KRW 3,875.00 | 176.55K |
| 2026-07-30 | KRW 3,940.00 | +6.49% | KRW 3,585.00 | KRW 3,990.00 | KRW 3,585.00 | 236.08K |
| 2026-07-29 | KRW 3,700.00 | -3.52% | KRW 3,835.00 | KRW 3,980.00 | KRW 3,630.00 | 282.36K |
| 2026-07-28 | KRW 3,835.00 | -4.60% | KRW 3,950.00 | KRW 4,010.00 | KRW 3,815.00 | 236.52K |
| 2026-07-27 | KRW 4,020.00 | -2.43% | KRW 4,115.00 | KRW 4,170.00 | KRW 3,960.00 | 190.44K |
| 2026-07-24 | KRW 4,120.00 | -2.37% | KRW 4,315.00 | KRW 4,315.00 | KRW 4,115.00 | 177.34K |
| 2026-07-23 | KRW 4,220.00 | +5.37% | KRW 4,020.00 | KRW 4,220.00 | KRW 4,020.00 | 138.73K |
| 2026-07-22 | KRW 4,005.00 | -0.62% | KRW 4,035.00 | KRW 4,145.00 | KRW 4,000.00 | 191.16K |
| 2026-07-21 | KRW 4,030.00 | -0.25% | KRW 4,005.00 | KRW 4,110.00 | KRW 3,950.00 | 152.66K |
| 2026-07-20 | KRW 4,040.00 | -0.74% | KRW 4,075.00 | KRW 4,180.00 | KRW 4,010.00 | 149.30K |
| 2026-07-16 | KRW 4,070.00 | -4.12% | KRW 4,210.00 | KRW 4,240.00 | KRW 4,070.00 | 136.60K |
| 2026-07-15 | KRW 4,245.00 | +3.16% | KRW 4,115.00 | KRW 4,260.00 | KRW 4,115.00 | 117.93K |
| 2026-07-14 | KRW 4,115.00 | -1.08% | KRW 4,185.00 | KRW 4,230.00 | KRW 4,015.00 | 164.86K |
| 2026-07-13 | KRW 4,160.00 | -2.35% | KRW 4,330.00 | KRW 4,500.00 | KRW 4,125.00 | 242.83K |
| 2026-07-10 | KRW 4,260.00 | +3.15% | KRW 4,125.00 | KRW 4,350.00 | KRW 4,125.00 | 141.16K |
| 2026-07-09 | KRW 4,130.00 | -0.84% | KRW 4,105.00 | KRW 4,245.00 | KRW 4,055.00 | 132.01K |
| 2026-07-08 | KRW 4,165.00 | +0.36% | KRW 4,150.00 | KRW 4,225.00 | KRW 4,080.00 | 170.85K |
| 2026-07-07 | KRW 4,150.00 | -3.49% | KRW 4,215.00 | KRW 4,320.00 | KRW 4,085.00 | 127.76K |
| 2026-07-06 | KRW 4,300.00 | 0.00% | KRW 4,285.00 | KRW 4,390.00 | KRW 4,160.00 | 96.95K |
| 2026-07-03 | KRW 4,300.00 | +1.18% | KRW 4,210.00 | KRW 4,350.00 | KRW 4,130.00 | 140.46K |
| 2026-07-02 | KRW 4,250.00 | -4.28% | KRW 4,390.00 | KRW 4,430.00 | KRW 4,250.00 | 162.63K |
| 2026-07-01 | KRW 4,440.00 | +1.49% | KRW 4,430.00 | KRW 4,490.00 | KRW 4,320.00 | 155.26K |
| 2026-06-30 | KRW 4,375.00 | -1.46% | KRW 4,390.00 | KRW 4,450.00 | KRW 4,330.00 | 148.05K |
| 2026-06-29 | KRW 4,440.00 | +5.09% | KRW 4,150.00 | KRW 4,465.00 | KRW 4,150.00 | 319.65K |
| 2026-06-26 | KRW 4,225.00 | -5.06% | KRW 4,350.00 | KRW 4,440.00 | KRW 4,150.00 | 315.60K |
| 2026-06-25 | KRW 4,450.00 | -1.33% | KRW 4,510.00 | KRW 4,595.00 | KRW 4,355.00 | 202.71K |
| 2026-06-24 | KRW 4,510.00 | +1.81% | KRW 4,350.00 | KRW 4,560.00 | KRW 4,320.00 | 206.24K |
| 2026-06-23 | KRW 4,430.00 | -4.53% | KRW 4,600.00 | KRW 4,935.00 | KRW 4,410.00 | 1.14M |
| 2026-06-22 | KRW 4,640.00 | -3.23% | KRW 4,710.00 | KRW 4,845.00 | KRW 4,620.00 | 274.83K |
| 2026-06-19 | KRW 4,795.00 | -2.34% | KRW 4,905.00 | KRW 4,910.00 | KRW 4,665.00 | 311.74K |
| 2026-06-18 | KRW 4,910.00 | -4.29% | KRW 5,130.00 | KRW 5,140.00 | KRW 4,880.00 | 296.40K |
| 2026-06-17 | KRW 5,130.00 | -2.66% | KRW 5,270.00 | KRW 5,270.00 | KRW 5,110.00 | 157.42K |
| 2026-06-16 | KRW 5,270.00 | 0.00% | KRW 5,350.00 | KRW 5,360.00 | KRW 5,140.00 | 179.39K |
| 2026-06-15 | KRW 5,270.00 | +1.93% | KRW 5,310.00 | KRW 5,460.00 | KRW 5,220.00 | 229.02K |
| 2026-06-12 | KRW 5,170.00 | -0.19% | KRW 5,250.00 | KRW 5,410.00 | KRW 5,120.00 | 350.62K |
| 2026-06-11 | KRW 5,180.00 | +0.58% | KRW 5,150.00 | KRW 5,290.00 | KRW 5,040.00 | 173.82K |
| 2026-06-10 | KRW 5,150.00 | -0.19% | KRW 5,160.00 | KRW 5,340.00 | KRW 4,970.00 | 52 |
| 2026-06-09 | KRW 5,160.00 | +2.18% | KRW 5,060.00 | KRW 5,300.00 | KRW 5,020.00 | 343.20K |
| 2026-06-08 | KRW 5,050.00 | -3.26% | KRW 4,985.00 | KRW 5,390.00 | KRW 4,960.00 | 356.69K |
| 2026-06-05 | KRW 5,220.00 | -5.26% | KRW 5,640.00 | KRW 5,900.00 | KRW 5,210.00 | 728.99K |
| 2026-06-04 | KRW 5,510.00 | +2.42% | KRW 5,330.00 | KRW 6,440.00 | KRW 5,330.00 | 1.43M |
| 2026-06-02 | KRW 5,380.00 | -3.58% | KRW 5,520.00 | KRW 6,070.00 | KRW 5,360.00 | 1.65M |
| 2026-06-01 | KRW 5,580.00 | -3.79% | KRW 5,800.00 | KRW 5,850.00 | KRW 5,560.00 | 442.15K |
| 2026-05-29 | KRW 5,800.00 | -3.81% | KRW 6,080.00 | KRW 6,080.00 | KRW 5,750.00 | 343.26K |
| 2026-05-28 | KRW 6,030.00 | -1.63% | KRW 6,130.00 | KRW 6,260.00 | KRW 5,950.00 | 459.81K |
| 2026-05-27 | KRW 6,130.00 | -2.70% | KRW 6,400.00 | KRW 6,490.00 | KRW 6,090.00 | 596.16K |
| 2026-05-26 | KRW 6,300.00 | -3.67% | KRW 6,540.00 | KRW 6,630.00 | KRW 6,220.00 | 528.11K |
| 2026-05-22 | KRW 6,540.00 | +3.81% | KRW 6,350.00 | KRW 6,550.00 | KRW 6,350.00 | 285.29K |
| 2026-05-21 | KRW 6,300.00 | +1.12% | KRW 6,230.00 | KRW 6,610.00 | KRW 6,230.00 | 598.80K |