Dong Suh Companies Inc. - 026960.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	27,400	26,850	26,850	27,400	26,700	64,342
November 06, 2025	27,000	27,350	27,350	27,450	26,750	84,303
November 05, 2025	27,250	26,650	26,650	27,250	26,200	99,781
November 04, 2025	26,300	26,800	26,800	27,000	26,200	69,359
November 03, 2025	26,750	26,450	26,450	26,950	26,400	77,856
October 31, 2025	27,050	27,000	27,000	27,500	26,850	75,277
October 30, 2025	27,500	27,200	27,200	27,700	27,050	84,922
October 29, 2025	28,050	27,750	27,750	28,250	27,400	61,950
October 28, 2025	27,650	27,800	27,800	28,000	27,500	44,976
October 27, 2025	27,900	27,650	27,650	28,000	27,500	61,964
October 24, 2025	27,900	27,900	27,900	28,400	27,700	85,644
October 23, 2025	27,400	27,600	27,600	28,100	27,250	94,063
October 22, 2025	27,350	27,650	27,650	27,700	27,100	55,731
October 21, 2025	27,350	27,450	27,450	27,950	27,350	63,863
October 20, 2025	27,200	27,500	27,500	27,650	27,000	64,028
October 17, 2025	27,300	27,150	27,150	28,000	27,050	76,153
October 16, 2025	26,400	27,600	27,600	27,750	26,400	118,793
October 15, 2025	26,000	26,650	26,650	26,650	25,950	76,520
October 14, 2025	26,000	25,950	25,950	26,200	25,800	73,038
October 13, 2025	26,000	26,250	26,250	26,300	25,600	70,183
October 10, 2025	26,850	26,200	26,200	27,250	26,150	131,623
October 02, 2025	27,200	27,250	27,250	27,500	26,850	86,919
October 01, 2025	27,000	27,000	27,000	27,450	26,850	41,393
September 30, 2025	27,000	26,900	26,900	27,300	26,850	43,390
September 29, 2025	27,600	27,000	27,000	27,600	27,000	41,763
September 26, 2025	27,300	27,100	27,100	27,600	26,900	62,584
September 25, 2025	27,750	27,500	27,500	28,000	26,950	59,816
September 24, 2025	27,750	27,200	27,200	27,800	26,900	68,788
September 23, 2025	27,800	27,300	27,300	28,100	27,200	67,521
September 22, 2025	28,400	28,000	28,000	28,700	27,850	68,462
September 19, 2025	28,500	28,350	28,350	28,650	28,150	66,529
September 18, 2025	28,600	28,500	28,500	29,050	28,450	60,938
September 17, 2025	28,300	28,550	28,550	28,700	28,250	90,996
September 16, 2025	28,850	28,500	28,500	29,200	28,450	59,273
September 15, 2025	28,700	28,800	28,800	29,400	28,700	75,395
September 12, 2025	28,650	28,900	28,900	29,200	28,250	121,971
September 11, 2025	28,000	27,950	27,950	28,200	27,750	99,638
September 10, 2025	27,300	27,800	27,800	27,950	27,300	67,591
September 09, 2025	27,700	27,500	27,500	27,700	27,100	57,840
September 08, 2025	27,650	27,450	27,450	27,750	27,250	43,663
September 05, 2025	27,300	27,500	27,500	27,800	27,200	43,942
September 04, 2025	27,050	27,550	27,550	27,700	27,050	37,829
September 03, 2025	27,050	27,100	27,100	27,450	26,850	50,407
September 02, 2025	27,500	27,350	27,350	27,700	27,150	32,833
September 01, 2025	27,250	27,500	27,500	27,800	27,050	53,967
August 29, 2025	27,950	27,250	27,250	27,950	27,000	57,441
August 28, 2025	27,400	27,700	27,700	27,750	27,350	48,770
August 27, 2025	27,800	27,450	27,200	27,800	27,200	56,606
August 26, 2025	27,550	27,500	27,249.54	27,900	27,200	51,527
August 25, 2025	27,550	27,550	27,299.09	27,750	27,050	34,992
August 22, 2025	27,200	27,200	26,952.28	27,550	27,050	45,323
August 21, 2025	26,750	26,550	26,308.2	27,050	26,450	51,285
August 20, 2025	26,500	26,500	26,258.65	26,650	26,000	96,346
August 19, 2025	27,150	26,700	26,456.83	27,150	26,550	79,174
August 18, 2025	27,100	27,150	27,150	27,650	27,050	43,665
August 14, 2025	28,050	27,250	27,250	28,150	27,200	130,784
August 13, 2025	28,200	28,000	28,000	28,450	27,750	62,741
August 12, 2025	28,650	28,150	28,150	28,950	28,050	65,195
August 11, 2025	29,000	28,650	28,650	29,000	28,500	43,822
August 08, 2025	28,900	28,750	28,750	29,200	28,650	90,247

Dong Suh Companies Inc. (026960.KS) KSC