Advertisement
Advertisement
U.S. markets open in 8 hours 16 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Dong Suh Companies Inc. (026960.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
25,550.00-100.00 (-0.39%)
As of 01:54PM KST. Market open.
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202225,650.0025,850.0025,400.0025,550.0025,550.0028,111
Aug 18, 202225,500.0025,900.0025,350.0025,650.0025,650.0046,191
Aug 17, 202225,600.0025,950.0025,500.0025,650.0025,650.0049,045
Aug 16, 202225,750.0025,750.0025,400.0025,500.0025,500.0025,572
Aug 12, 202225,700.0025,700.0025,350.0025,450.0025,450.0024,192
Aug 11, 202225,600.0025,600.0025,250.0025,500.0025,500.0047,119
Aug 10, 202225,800.0025,850.0025,100.0025,350.0025,350.0032,814
Aug 09, 202225,400.0025,750.0025,200.0025,650.0025,650.0046,850
Aug 08, 202225,400.0025,400.0025,050.0025,350.0025,350.0025,500
Aug 05, 202225,800.0025,800.0025,200.0025,300.0025,300.0034,013
Aug 04, 202225,250.0025,550.0025,000.0025,500.0025,500.0054,125
Aug 03, 202225,200.0025,500.0024,850.0025,200.0025,200.0057,802
Aug 02, 202225,000.0025,100.0024,800.0024,800.0024,800.0038,503
Aug 01, 202225,250.0025,450.0025,000.0025,250.0025,250.0036,571
Jul 29, 202225,150.0025,450.0024,950.0025,300.0025,300.0060,329
Jul 28, 202224,950.0025,250.0024,750.0024,750.0024,750.0036,073
Jul 27, 202225,200.0025,200.0024,800.0024,950.0024,950.0027,074
Jul 26, 202224,650.0025,000.0024,650.0025,000.0025,000.0029,728
Jul 25, 202224,550.0024,950.0024,550.0024,950.0024,950.0039,573
Jul 22, 202224,500.0024,800.0024,450.0024,550.0024,550.0028,574
Jul 21, 202224,400.0024,750.0024,350.0024,500.0024,500.0044,884
Jul 20, 202224,500.0024,900.0024,400.0024,550.0024,550.0056,149
Jul 19, 202224,900.0024,950.0024,400.0024,400.0024,400.0073,640
Jul 18, 202224,900.0025,450.0024,900.0024,950.0024,950.0038,732
Jul 15, 202225,250.0025,350.0024,050.0024,850.0024,850.00133,067
Jul 14, 202225,100.0025,500.0025,000.0025,100.0025,100.0037,075
Jul 13, 202224,800.0025,600.0024,800.0025,500.0025,500.0045,171
Jul 12, 202225,550.0025,650.0024,850.0024,950.0024,950.0053,932
Jul 11, 202225,650.0025,950.0025,400.0025,500.0025,500.0037,445
Jul 08, 202225,650.0026,200.0025,500.0025,700.0025,700.0033,899
Jul 07, 202226,100.0026,100.0025,700.0025,800.0025,800.0029,460
Jul 06, 202226,100.0026,350.0025,600.0025,600.0025,600.0056,188
Jul 05, 202226,450.0026,650.0026,000.0026,450.0026,450.0031,095
Jul 04, 202225,700.0026,600.0025,650.0026,550.0026,550.0051,231
Jul 01, 202226,750.0026,750.0025,700.0025,850.0025,850.0054,696
Jun 30, 202226,450.0026,500.0026,000.0026,200.0026,200.0053,567
Jun 29, 202226,350.0026,700.0026,150.0026,350.0026,350.0036,115
Jun 28, 202226,050.0026,800.0026,050.0026,800.0026,800.0068,421
Jun 27, 202225,700.0026,500.0025,700.0026,500.0026,500.0072,718
Jun 24, 202225,400.0026,100.0025,150.0026,100.0026,100.0080,286
Jun 23, 202225,250.0025,700.0025,000.0025,400.0025,400.0084,867
Jun 22, 202225,400.0025,450.0024,750.0024,800.0024,800.0069,232
Jun 21, 202225,800.0025,800.0025,150.0025,550.0025,550.0039,775
Jun 20, 202225,250.0025,500.0024,900.0025,250.0025,250.0070,356
Jun 17, 202225,100.0025,750.0025,100.0025,400.0025,400.0055,759
Jun 16, 202226,000.0026,250.0025,700.0025,750.0025,750.0048,680
Jun 15, 202225,550.0026,200.0025,550.0026,000.0026,000.0057,218
Jun 14, 202225,700.0026,000.0025,150.0025,950.0025,950.0071,702
Jun 13, 202226,000.0026,250.0025,700.0025,700.0025,700.0063,549
Jun 10, 202226,250.0026,400.0026,050.0026,350.0026,350.0052,349
Jun 09, 202226,450.0026,750.0026,250.0026,550.0026,550.0071,625
Jun 08, 202226,550.0026,850.0026,500.0026,550.0026,550.0041,727
Jun 07, 202226,850.0026,900.0026,550.0026,550.0026,550.0066,083
Jun 03, 202226,650.0027,050.0026,600.0027,000.0027,000.0054,237
Jun 02, 202227,250.0027,350.0026,600.0026,650.0026,650.00104,132
May 31, 202229,050.0029,400.0027,500.0027,500.0027,500.00155,606
May 30, 202227,650.0029,400.0027,650.0029,050.0029,050.00221,864
May 27, 202227,200.0027,650.0027,200.0027,600.0027,600.0095,113
May 26, 202226,500.0027,150.0026,500.0027,050.0027,050.0069,907
May 25, 202226,750.0027,050.0026,550.0026,800.0026,800.0064,282
May 24, 202226,450.0026,800.0026,450.0026,800.0026,800.0028,936
May 23, 202226,900.0026,900.0026,450.0026,800.0026,800.0042,569
May 20, 202226,450.0026,800.0026,450.0026,800.0026,800.0047,789
May 19, 202226,500.0026,750.0026,200.0026,450.0026,450.0053,433
May 18, 202226,600.0026,900.0026,150.0026,700.0026,700.0041,480
May 17, 202226,700.0027,000.0026,650.0026,750.0026,750.0049,541
May 16, 202226,600.0026,800.0026,400.0026,700.0026,700.0065,388
May 13, 202226,150.0026,600.0025,850.0026,600.0026,600.0085,568
May 12, 202225,400.0026,150.0025,400.0025,850.0025,850.0060,402
May 11, 202225,300.0026,000.0025,300.0025,950.0025,950.0053,236
May 10, 202225,450.0025,650.0025,000.0025,650.0025,650.0088,748
May 06, 202226,050.0026,150.0025,700.0026,000.0026,000.0077,632
May 04, 202226,550.0026,650.0026,000.0026,200.0026,200.00105,641
May 03, 202226,500.0026,850.0026,500.0026,750.0026,750.0057,857
May 02, 202226,550.0026,900.0026,400.0026,900.0026,900.0045,773
Apr 29, 202226,600.0026,900.0026,450.0026,800.0026,800.0061,258
Apr 28, 202226,600.0026,900.0026,250.0026,600.0026,600.0058,625
Apr 27, 202226,850.0027,500.0026,500.0026,600.0026,600.0080,710
Apr 26, 202227,750.0027,750.0027,300.0027,450.0027,450.0069,404
Apr 25, 202227,300.0028,000.0027,150.0027,450.0027,450.00128,302
Apr 22, 202227,600.0027,750.0027,250.0027,600.0027,600.0083,819
Apr 21, 202228,300.0028,300.0027,450.0027,600.0027,600.0095,482
Apr 20, 202227,000.0028,300.0026,900.0027,900.0027,900.00303,559
Apr 19, 202226,400.0027,600.0026,250.0027,000.0027,000.00136,768
Apr 18, 202225,900.0026,450.0025,800.0026,400.0026,400.0058,424
Apr 15, 202226,300.0026,300.0025,950.0026,000.0026,000.0064,010
Apr 14, 202226,000.0026,500.0025,950.0026,500.0026,500.0053,557
Apr 13, 202226,200.0026,200.0025,950.0026,150.0026,150.0031,709
Apr 12, 202226,150.0026,200.0025,800.0026,000.0026,000.0040,053
Apr 11, 202226,000.0026,300.0025,850.0026,200.0026,200.0038,811
Apr 08, 202225,950.0026,200.0025,850.0026,050.0026,050.0044,198
Apr 07, 202226,800.0026,800.0026,000.0026,100.0026,100.00110,897
Apr 06, 202227,050.0027,200.0026,800.0026,800.0026,800.0057,089
Apr 05, 202227,200.0027,200.0026,900.0027,200.0027,200.0038,373
Apr 04, 202226,900.0027,250.0026,800.0027,200.0027,200.0044,411
Apr 01, 202227,100.0027,400.0026,850.0027,000.0027,000.0053,232
Mar 31, 202227,000.0027,500.0026,950.0027,400.0027,400.0053,086
Mar 30, 202227,150.0027,600.0026,950.0027,050.0027,050.0062,880
Mar 29, 202227,300.0027,300.0026,850.0027,050.0027,050.0041,120
Mar 28, 202227,050.0027,200.0026,750.0027,000.0027,000.0060,662
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement