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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28,300	29,200	29,200	29,550	28,300	116,785
February 19, 2026	28,850	28,500	28,500	28,850	28,000	109,130
February 13, 2026	28,250	28,750	28,750	29,250	28,250	115,552
February 12, 2026	28,150	28,650	28,650	28,650	27,800	182,979
February 11, 2026	27,550	28,000	28,000	28,200	27,200	187,346
February 10, 2026	26,200	27,100	27,100	27,250	26,200	124,248
February 09, 2026	26,200	26,500	26,500	26,600	26,100	79,534
February 06, 2026	25,550	26,000	26,000	26,050	25,300	82,331
February 05, 2026	26,000	26,100	26,100	26,350	25,850	84,160
February 04, 2026	25,700	26,250	26,250	26,350	25,550	93,608
February 03, 2026	25,450	25,750	25,750	25,750	25,000	90,516
February 02, 2026	26,400	25,150	25,150	26,400	25,050	148,912
January 30, 2026	26,200	26,000	26,000	26,300	25,850	112,445
January 29, 2026	25,900	26,400	26,400	26,450	25,500	161,198
January 28, 2026	26,200	25,900	25,900	26,600	25,900	116,660
January 27, 2026	26,300	26,300	26,300	26,500	25,950	106,139
January 26, 2026	26,200	26,050	26,050	26,800	25,900	81,136
January 23, 2026	26,250	26,200	26,200	26,400	25,800	65,336
January 22, 2026	25,700	26,050	26,050	26,300	25,500	98,346
January 21, 2026	25,950	26,100	26,100	26,200	25,550	77,013
January 20, 2026	25,150	26,000	26,000	26,300	25,100	106,138
January 19, 2026	25,600	25,400	25,400	25,750	25,350	88,562
January 16, 2026	26,050	25,700	25,700	26,100	25,700	65,040
January 15, 2026	26,100	26,050	26,050	26,250	25,700	70,539
January 14, 2026	25,750	26,000	26,000	26,300	25,500	95,059
January 13, 2026	25,650	25,500	25,500	25,650	25,000	89,531
January 12, 2026	25,200	25,300	25,300	25,400	24,750	84,296
January 09, 2026	25,250	24,900	24,900	25,250	24,600	98,375
January 08, 2026	25,300	24,900	24,900	25,350	24,700	131,754
January 07, 2026	25,700	25,200	25,200	25,950	25,050	144,035
January 06, 2026	26,650	25,850	25,850	26,800	25,750	138,763
January 05, 2026	26,200	26,400	26,400	26,700	26,200	67,996
January 02, 2026	26,800	26,000	26,000	26,950	25,900	160,312
December 30, 2025	27,700	26,850	26,850	27,850	26,850	106,331
December 29, 2025	28,250	27,800	27,800	28,250	27,400	139,330
December 26, 2025	29,300	28,900	28,010	29,600	28,600	118,764
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

Dong Suh Companies Inc. (026960.KS) KSC