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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	29,200	29,350	29,350	29,400	28,950	74,092
December 23, 2025	28,800	29,200	29,200	29,300	28,750	71,995
December 22, 2025	29,100	28,850	28,850	29,100	28,600	83,867
December 19, 2025	29,200	29,000	29,000	29,300	28,700	78,043
December 18, 2025	29,050	28,950	28,950	29,450	28,800	72,869
December 17, 2025	29,050	29,250	29,250	29,500	28,350	114,526
December 16, 2025	28,350	28,800	28,800	29,250	28,350	142,839
December 15, 2025	28,250	28,350	28,350	28,650	27,950	93,262
December 12, 2025	29,100	28,300	28,300	29,700	27,900	190,483
December 11, 2025	27,450	29,050	29,050	30,950	27,100	843,749
December 10, 2025	27,500	27,250	27,250	27,550	27,100	71,852
December 09, 2025	27,400	27,400	27,400	27,500	27,200	85,346
December 08, 2025	27,650	27,350	27,350	28,150	27,300	95,306
December 05, 2025	27,400	27,600	27,600	27,700	27,300	91,579
December 04, 2025	27,250	27,450	27,450	27,600	27,000	80,680
December 03, 2025	27,100	27,500	27,500	27,650	27,100	100,757
December 02, 2025	27,600	27,150	27,150	27,600	27,000	99,538
December 01, 2025	27,650	27,250	27,250	27,750	27,150	56,483
November 28, 2025	27,600	27,400	27,400	27,700	27,300	49,922
November 27, 2025	27,550	27,350	27,350	27,900	27,200	330,228
November 26, 2025	27,700	27,550	27,550	27,700	27,400	47,233
November 25, 2025	28,350	27,350	27,350	28,350	27,350	71,785
November 24, 2025	28,200	28,100	28,100	28,500	27,950	84,607
November 21, 2025	28,250	27,950	27,950	28,250	27,650	61,282
November 20, 2025	28,100	27,900	27,900	28,550	27,900	77,239
November 19, 2025	28,700	28,150	28,150	28,700	28,100	90,422
November 18, 2025	27,750	28,300	28,300	29,500	27,750	265,094
November 17, 2025	27,500	27,850	27,850	28,700	27,450	88,597
November 14, 2025	27,800	27,700	27,700	27,950	27,350	78,418
November 13, 2025	27,600	27,750	27,750	28,100	27,550	106,993
November 12, 2025	27,400	27,750	27,750	27,900	27,200	58,098
November 11, 2025	27,550	27,400	27,400	27,850	27,350	50,274
November 10, 2025	27,250	27,550	27,550	27,750	26,950	67,290
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

Dong Suh Companies Inc. (026960.KS) KSC