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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	29,300	28,950	28,950	29,600	28,850	63,518
August 06, 2025	28,800	29,250	29,250	29,450	28,800	42,768
August 05, 2025	29,150	29,000	29,000	29,650	28,950	74,503
August 04, 2025	29,400	29,000	29,000	29,400	28,650	90,477
August 01, 2025	29,550	29,150	29,150	29,600	28,700	144,655
July 31, 2025	29,700	29,800	29,800	30,200	29,500	90,132
July 30, 2025	29,850	29,800	29,800	30,050	29,400	107,939
July 29, 2025	29,900	29,900	29,900	30,350	29,450	150,348
July 28, 2025	30,900	30,100	30,100	30,950	30,000	121,477
July 25, 2025	30,900	30,900	30,900	31,300	30,550	90,343
July 24, 2025	31,050	31,200	31,200	31,600	30,850	102,576
July 23, 2025	31,300	31,200	31,200	31,950	30,450	118,658
July 22, 2025	30,450	30,700	30,700	31,100	30,350	68,474
July 21, 2025	30,500	30,650	30,650	30,900	30,100	74,804
July 18, 2025	30,700	30,650	30,650	30,850	30,200	82,480
July 17, 2025	31,050	30,750	30,750	31,400	30,350	99,711
July 16, 2025	32,000	31,050	31,050	32,200	30,750	178,359
July 15, 2025	31,050	31,700	31,700	32,000	31,050	130,361
July 14, 2025	31,000	31,150	31,150	31,750	30,850	113,139
July 11, 2025	30,800	31,100	31,100	31,350	30,550	72,389
July 10, 2025	31,050	30,800	30,800	31,850	30,600	175,592
July 09, 2025	30,100	30,900	30,900	31,200	30,050	138,305
July 08, 2025	30,150	30,300	30,300	30,400	29,900	81,988
July 07, 2025	29,500	30,200	30,200	30,450	29,050	99,318
July 04, 2025	30,300	29,350	29,350	31,350	29,300	144,198
July 03, 2025	30,050	30,200	30,200	30,500	29,650	124,600
July 02, 2025	30,100	30,400	30,400	30,600	29,600	168,092
July 01, 2025	28,600	29,900	29,900	30,850	28,600	317,408
June 30, 2025	28,250	28,400	28,400	28,750	27,800	146,416
June 27, 2025	28,900	28,150	28,150	29,150	27,700	130,820
June 26, 2025	30,950	29,000	29,000	31,000	27,500	412,885
June 25, 2025	26,600	29,050	29,050	30,000	26,550	489,822
June 24, 2025	27,000	26,700	26,700	27,100	26,500	74,140
June 23, 2025	26,700	26,350	26,350	26,950	26,350	75,724
June 20, 2025	27,050	27,050	27,050	27,400	26,900	94,805
June 19, 2025	27,100	26,800	26,800	27,400	26,600	74,971
June 18, 2025	25,900	27,050	27,050	27,150	25,850	156,663
June 17, 2025	26,400	26,150	26,150	26,750	25,900	118,408
June 16, 2025	26,550	26,600	26,600	26,750	26,300	75,862

Dong Suh Companies Inc. (026960.KS) KSC