Daesung Hi-Tech Co., Ltd. 129920
KRX · South Korea · Producer Manufacturing
KRW 7,070.00+190.00 (+2.76%)
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 6,880.00 | +4.24% | KRW 6,610.00 | KRW 7,000.00 | KRW 6,430.00 | 151.66K |
| 2026-09-30 | KRW 6,600.00 | -0.75% | KRW 6,510.00 | KRW 6,950.00 | KRW 6,510.00 | 137.50K |
| 2026-09-29 | KRW 6,650.00 | +6.23% | KRW 6,260.00 | KRW 7,000.00 | KRW 6,130.00 | 398.16K |
| 2026-09-28 | KRW 6,260.00 | +3.64% | KRW 6,400.00 | KRW 6,520.00 | KRW 6,050.00 | 425.22K |
| 2026-09-23 | KRW 6,040.00 | +7.09% | KRW 5,760.00 | KRW 6,480.00 | KRW 5,560.00 | 321.89K |
| 2026-09-22 | KRW 5,640.00 | +9.09% | KRW 5,150.00 | KRW 5,980.00 | KRW 5,070.00 | 352.17K |
| 2026-09-21 | KRW 5,170.00 | -2.82% | KRW 5,330.00 | KRW 5,470.00 | KRW 5,000.00 | 53.97K |
| 2026-09-18 | KRW 5,320.00 | -1.30% | KRW 5,430.00 | KRW 5,800.00 | KRW 5,250.00 | 104.20K |
| 2026-09-17 | KRW 5,390.00 | +5.48% | KRW 5,150.00 | KRW 5,620.00 | KRW 5,030.00 | 121.23K |
| 2026-09-16 | KRW 5,110.00 | +3.86% | KRW 4,920.00 | KRW 5,140.00 | KRW 4,820.00 | 44.18K |
| 2026-09-15 | KRW 4,920.00 | +1.76% | KRW 4,725.00 | KRW 5,020.00 | KRW 4,700.00 | 84.67K |
| 2026-09-14 | KRW 4,835.00 | -3.88% | KRW 5,030.00 | KRW 5,030.00 | KRW 4,670.00 | 150.53K |
| 2026-09-11 | KRW 5,030.00 | -1.57% | KRW 5,110.00 | KRW 5,110.00 | KRW 4,890.00 | 86.02K |
| 2026-09-10 | KRW 5,110.00 | +2.71% | KRW 4,975.00 | KRW 5,130.00 | KRW 4,785.00 | 160.12K |
| 2026-09-09 | KRW 4,975.00 | -1.68% | KRW 5,100.00 | KRW 5,190.00 | KRW 4,940.00 | 112.42K |
| 2026-09-08 | KRW 5,060.00 | -3.44% | KRW 5,240.00 | KRW 5,330.00 | KRW 5,010.00 | 152.39K |
| 2026-09-07 | KRW 5,240.00 | -2.96% | KRW 5,460.00 | KRW 5,560.00 | KRW 5,170.00 | 121.68K |
| 2026-09-04 | KRW 5,400.00 | +6.09% | KRW 5,230.00 | KRW 5,420.00 | KRW 4,850.00 | 69.00K |
| 2026-09-03 | KRW 5,090.00 | -1.74% | KRW 5,260.00 | KRW 5,300.00 | KRW 5,040.00 | 64.38K |
| 2026-09-02 | KRW 5,180.00 | -6.67% | KRW 5,400.00 | KRW 5,440.00 | KRW 5,080.00 | 167.63K |
| 2026-09-01 | KRW 5,550.00 | -3.98% | KRW 5,780.00 | KRW 5,920.00 | KRW 5,480.00 | 49.30K |
| 2026-08-31 | KRW 5,780.00 | -0.86% | KRW 5,740.00 | KRW 5,780.00 | KRW 5,350.00 | 92.62K |
| 2026-08-28 | KRW 5,830.00 | +1.39% | KRW 5,750.00 | KRW 6,120.00 | KRW 5,710.00 | 98.29K |
| 2026-08-27 | KRW 5,750.00 | +0.70% | KRW 5,660.00 | KRW 5,860.00 | KRW 5,530.00 | 47.29K |
| 2026-08-26 | KRW 5,710.00 | -1.04% | KRW 5,770.00 | KRW 5,890.00 | KRW 5,500.00 | 44.26K |
| 2026-08-25 | KRW 5,770.00 | -1.54% | KRW 5,860.00 | KRW 6,110.00 | KRW 5,440.00 | 58.59K |
| 2026-08-24 | KRW 5,860.00 | -2.17% | KRW 5,990.00 | KRW 6,160.00 | KRW 5,770.00 | 107.09K |
| 2026-08-21 | KRW 5,990.00 | -1.80% | KRW 6,100.00 | KRW 6,110.00 | KRW 5,700.00 | 121.67K |
| 2026-08-20 | KRW 6,100.00 | +3.21% | KRW 6,070.00 | KRW 6,220.00 | KRW 5,710.00 | 89.94K |
| 2026-08-19 | KRW 5,910.00 | -3.75% | KRW 5,920.00 | KRW 6,500.00 | KRW 5,820.00 | 276.74K |
| 2026-08-18 | KRW 6,140.00 | -14.37% | KRW 6,860.00 | KRW 6,950.00 | KRW 6,000.00 | 469.59K |
| 2026-08-14 | KRW 7,170.00 | +9.13% | KRW 6,570.00 | KRW 7,420.00 | KRW 6,440.00 | 269.50K |
| 2026-08-13 | KRW 6,570.00 | -2.81% | KRW 6,770.00 | KRW 7,200.00 | KRW 6,500.00 | 216.72K |
| 2026-08-12 | KRW 6,760.00 | +0.60% | KRW 6,750.00 | KRW 7,190.00 | KRW 6,390.00 | 191.05K |
| 2026-08-11 | KRW 6,720.00 | +4.19% | KRW 6,390.00 | KRW 6,970.00 | KRW 6,250.00 | 157.69K |
| 2026-08-10 | KRW 6,450.00 | +5.74% | KRW 6,120.00 | KRW 6,660.00 | KRW 5,880.00 | 243.80K |
| 2026-08-07 | KRW 6,100.00 | +2.69% | KRW 5,940.00 | KRW 6,250.00 | KRW 5,710.00 | 99.36K |
| 2026-08-06 | KRW 5,940.00 | -1.00% | KRW 6,000.00 | KRW 6,390.00 | KRW 5,550.00 | 140.32K |
| 2026-08-05 | KRW 6,000.00 | +5.63% | KRW 5,730.00 | KRW 6,300.00 | KRW 5,350.00 | 360.85K |
| 2026-08-04 | KRW 5,680.00 | +14.86% | KRW 5,250.00 | KRW 5,770.00 | KRW 4,850.00 | 190.13K |
| 2026-08-03 | KRW 4,945.00 | -1.30% | KRW 4,610.00 | KRW 5,230.00 | KRW 4,610.00 | 150.57K |
| 2026-07-31 | KRW 5,010.00 | +24.63% | KRW 4,105.00 | KRW 5,140.00 | KRW 4,085.00 | 331.50K |
| 2026-07-30 | KRW 4,020.00 | +10.74% | KRW 3,525.00 | KRW 4,195.00 | KRW 3,525.00 | 103.07K |
| 2026-07-29 | KRW 3,630.00 | -4.85% | KRW 4,045.00 | KRW 4,045.00 | KRW 3,415.00 | 284.40K |
| 2026-07-28 | KRW 3,815.00 | -9.27% | KRW 4,200.00 | KRW 4,200.00 | KRW 3,805.00 | 69.35K |
| 2026-07-27 | KRW 4,205.00 | -0.24% | KRW 4,350.00 | KRW 4,465.00 | KRW 4,100.00 | 80.30K |
| 2026-07-24 | KRW 4,215.00 | -1.52% | KRW 4,240.00 | KRW 4,395.00 | KRW 4,010.00 | 86.77K |
| 2026-07-23 | KRW 4,280.00 | +0.82% | KRW 4,590.00 | KRW 4,590.00 | KRW 4,135.00 | 131.69K |
| 2026-07-22 | KRW 4,245.00 | +13.20% | KRW 4,040.00 | KRW 4,480.00 | KRW 3,930.00 | 220.69K |
| 2026-07-21 | KRW 3,750.00 | 0.00% | KRW 3,705.00 | KRW 3,900.00 | KRW 3,590.00 | 57.72K |
| 2026-07-20 | KRW 3,750.00 | -5.78% | KRW 3,975.00 | KRW 3,975.00 | KRW 3,700.00 | 98.11K |
| 2026-07-16 | KRW 3,980.00 | -8.61% | KRW 4,250.00 | KRW 4,345.00 | KRW 3,940.00 | 100.52K |
| 2026-07-15 | KRW 4,355.00 | +10.25% | KRW 4,265.00 | KRW 4,540.00 | KRW 4,050.00 | 170.23K |
| 2026-07-14 | KRW 3,950.00 | -4.13% | KRW 4,120.00 | KRW 4,240.00 | KRW 3,800.00 | 176.11K |
| 2026-07-13 | KRW 4,120.00 | -6.36% | KRW 4,760.00 | KRW 4,760.00 | KRW 4,000.00 | 137.78K |
| 2026-07-10 | KRW 4,400.00 | +4.14% | KRW 4,185.00 | KRW 4,450.00 | KRW 4,180.00 | 171.30K |
| 2026-07-09 | KRW 4,225.00 | -0.59% | KRW 4,220.00 | KRW 4,410.00 | KRW 3,960.00 | 142.80K |
| 2026-07-08 | KRW 4,250.00 | -9.28% | KRW 4,720.00 | KRW 4,720.00 | KRW 4,185.00 | 103.55K |
| 2026-07-07 | KRW 4,685.00 | -1.06% | KRW 4,845.00 | KRW 4,845.00 | KRW 4,425.00 | 100.19K |
| 2026-07-06 | KRW 4,735.00 | -4.73% | KRW 5,050.00 | KRW 5,140.00 | KRW 4,700.00 | 59.98K |
| 2026-07-03 | KRW 4,970.00 | +1.53% | KRW 5,020.00 | KRW 5,160.00 | KRW 4,600.00 | 72.92K |
| 2026-07-02 | KRW 4,895.00 | -2.10% | KRW 4,990.00 | KRW 5,180.00 | KRW 4,725.00 | 82.58K |
| 2026-07-01 | KRW 5,000.00 | +0.10% | KRW 5,050.00 | KRW 5,250.00 | KRW 4,800.00 | 189.84K |
| 2026-06-30 | KRW 4,995.00 | +2.25% | KRW 4,890.00 | KRW 5,010.00 | KRW 4,660.00 | 79.14K |
| 2026-06-29 | KRW 4,885.00 | +16.59% | KRW 4,190.00 | KRW 4,885.00 | KRW 4,190.00 | 288.50K |
| 2026-06-26 | KRW 4,190.00 | -8.52% | KRW 4,650.00 | KRW 4,650.00 | KRW 4,065.00 | 259.25K |
| 2026-06-25 | KRW 4,580.00 | -7.75% | KRW 4,965.00 | KRW 5,170.00 | KRW 4,425.00 | 196.28K |
| 2026-06-24 | KRW 4,965.00 | +1.02% | KRW 4,915.00 | KRW 5,050.00 | KRW 4,770.00 | 77.93K |
| 2026-06-23 | KRW 4,915.00 | -10.96% | KRW 5,320.00 | KRW 5,490.00 | KRW 4,885.00 | 174.85K |
| 2026-06-22 | KRW 5,520.00 | -3.16% | KRW 5,700.00 | KRW 5,850.00 | KRW 5,300.00 | 108.67K |
| 2026-06-19 | KRW 5,700.00 | -6.40% | KRW 6,150.00 | KRW 6,310.00 | KRW 5,610.00 | 187.01K |
| 2026-06-18 | KRW 6,090.00 | -4.25% | KRW 6,360.00 | KRW 6,590.00 | KRW 5,880.00 | 189.61K |
| 2026-06-17 | KRW 6,360.00 | -4.65% | KRW 6,670.00 | KRW 6,670.00 | KRW 6,100.00 | 289.31K |
| 2026-06-16 | KRW 6,670.00 | +16.81% | KRW 5,720.00 | KRW 7,420.00 | KRW 5,720.00 | 1.01M |
| 2026-06-15 | KRW 5,710.00 | +1.42% | KRW 5,750.00 | KRW 6,080.00 | KRW 5,530.00 | 147.43K |
| 2026-06-12 | KRW 5,630.00 | -2.26% | KRW 5,750.00 | KRW 5,940.00 | KRW 5,540.00 | 175.23K |
| 2026-06-11 | KRW 5,760.00 | -3.84% | KRW 5,860.00 | KRW 5,990.00 | KRW 5,400.00 | 132.71K |
| 2026-06-10 | KRW 5,990.00 | +3.63% | KRW 5,690.00 | KRW 6,260.00 | KRW 5,500.00 | 336 |
| 2026-06-09 | KRW 5,780.00 | -3.83% | KRW 6,010.00 | KRW 6,400.00 | KRW 5,650.00 | 716.74K |
| 2026-06-08 | KRW 6,010.00 | -10.96% | KRW 6,280.00 | KRW 6,420.00 | KRW 5,810.00 | 454.53K |
| 2026-06-05 | KRW 6,750.00 | -6.77% | KRW 7,240.00 | KRW 7,240.00 | KRW 6,550.00 | 125.92K |
| 2026-06-04 | KRW 7,240.00 | +4.93% | KRW 7,090.00 | KRW 7,320.00 | KRW 6,930.00 | 103.13K |
| 2026-06-02 | KRW 6,900.00 | -2.27% | KRW 6,960.00 | KRW 7,040.00 | KRW 6,370.00 | 199.91K |
| 2026-06-01 | KRW 7,060.00 | -4.08% | KRW 7,500.00 | KRW 7,600.00 | KRW 6,870.00 | 238.07K |
| 2026-05-29 | KRW 7,360.00 | -2.90% | KRW 7,730.00 | KRW 7,770.00 | KRW 7,100.00 | 240.89K |
| 2026-05-28 | KRW 7,580.00 | -5.25% | KRW 8,000.00 | KRW 8,100.00 | KRW 7,310.00 | 292.43K |
| 2026-05-27 | KRW 8,000.00 | -9.40% | KRW 8,830.00 | KRW 8,830.00 | KRW 7,930.00 | 338.87K |
| 2026-05-26 | KRW 8,830.00 | -5.26% | KRW 9,470.00 | KRW 9,780.00 | KRW 8,720.00 | 579.60K |
| 2026-05-22 | KRW 9,320.00 | +7.00% | KRW 8,710.00 | KRW 9,580.00 | KRW 8,670.00 | 204.92K |
| 2026-05-21 | KRW 8,710.00 | -0.68% | KRW 9,170.00 | KRW 9,170.00 | KRW 8,480.00 | 266.93K |