Advertisement
Advertisement
U.S. markets open in 2 hours 15 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Dong Suh Companies Inc. (026960.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
25,800.00+200.00 (+0.78%)
At close: 03:30PM KST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202226,100.0026,100.0025,700.0025,800.0025,800.0029,332
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
Mar 25, 202227,600.0027,600.0027,600.0027,600.0027,600.00-
Mar 24, 202227,300.0027,600.0027,050.0027,600.0027,600.0058,959
Mar 23, 202227,200.0027,650.0027,150.0027,350.0027,350.0054,705
Mar 22, 202227,100.0027,450.0027,000.0027,150.0027,150.0040,913
Mar 21, 202226,950.0026,950.0026,950.0026,950.0026,950.00-
Mar 18, 202226,500.0027,000.0026,350.0026,950.0026,950.0057,714
Mar 17, 202227,000.0027,400.0026,350.0026,700.0026,700.0082,935
Mar 16, 202226,450.0026,700.0026,200.0026,450.0026,450.0052,158
Mar 15, 202225,900.0026,550.0025,800.0026,450.0026,450.0060,182
Mar 14, 202226,150.0026,300.0025,850.0025,950.0025,950.0052,947
Mar 11, 202226,150.0026,500.0025,900.0026,200.0026,200.0061,415
Mar 10, 202226,200.0026,200.0026,200.0026,200.0026,200.00-
Mar 08, 202226,000.0026,500.0025,500.0026,200.0026,200.0070,569
Mar 07, 202226,950.0027,050.0026,200.0026,350.0026,350.0077,090
Mar 04, 202227,300.0027,300.0027,300.0027,300.0027,300.00-
Mar 03, 202227,200.0027,500.0026,950.0027,300.0027,300.0040,659
Mar 02, 202227,450.0027,550.0027,100.0027,250.0027,250.0067,809
Feb 28, 202226,950.0026,950.0026,950.0026,950.0026,950.00-
Feb 25, 202226,150.0027,000.0026,150.0026,950.0026,950.0090,688
Feb 24, 202226,350.0026,600.0025,950.0026,000.0026,000.0089,341
Feb 23, 202226,800.0026,800.0026,800.0026,800.0026,800.00-
Feb 22, 202226,800.0026,800.0026,800.0026,800.0026,800.00-
Feb 21, 202226,800.0026,800.0026,800.0026,800.0026,800.00-
Feb 18, 202226,600.0027,150.0026,500.0026,800.0026,800.0059,911
Feb 17, 202227,050.0027,350.0026,550.0026,650.0026,650.0073,890
Feb 16, 202226,300.0027,050.0026,100.0026,850.0026,850.0082,165
Feb 15, 202226,350.0026,800.0026,100.0026,300.0026,300.0065,649
Feb 14, 202226,700.0027,000.0025,950.0026,350.0026,350.0088,116
Feb 11, 202226,750.0027,150.0026,400.0026,700.0026,700.0060,715
Feb 10, 202227,050.0027,300.0026,950.0027,000.0027,000.0065,601
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement