TipRanks
Dongsuh Companies, Inc. (KR:026960)
:026960
South Korea Market
026960
Dongsuh Companies, Inc.
RESEARCH TOOLSreports

Dongsuh Companies, Inc. (026960) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
26,100.00
27,850.00
26,050.00
27,700.00
27,700.00
+6.95%
237,234
3.88
Oct 01, 2026
25,350.00
26,000.00
25,250.00
25,900.00
25,900.00
+2.17%
91,457
1.51
Sep 30, 2026
25,950.00
25,950.00
25,250.00
25,350.00
25,350.00
-2.31%
46,435
0.75
Sep 29, 2026
25,700.00
25,950.00
25,500.00
25,950.00
25,950.00
+0.58%
56,318
0.86
Sep 28, 2026
25,400.00
25,850.00
25,350.00
25,800.00
25,800.00
+1.78%
44,721
0.68
Sep 25, 2026
25,350.00
25,700.00
25,300.00
25,350.00
25,350.00
0.00%
0
0.00
Sep 24, 2026
25,350.00
25,700.00
25,300.00
25,350.00
25,350.00
0.00%
0
0.00
Sep 23, 2026
25,650.00
25,700.00
25,300.00
25,350.00
25,350.00
-0.59%
36,317
0.52
Sep 22, 2026
25,400.00
25,650.00
25,250.00
25,500.00
25,500.00
+0.39%
31,570
0.44
Sep 21, 2026
25,400.00
25,650.00
25,200.00
25,400.00
25,400.00
-0.39%
35,775
0.49
Sep 18, 2026
25,600.00
25,700.00
25,200.00
25,500.00
25,500.00
-0.20%
58,144
0.79
Sep 17, 2026
25,600.00
25,600.00
25,200.00
25,550.00
25,550.00
+0.99%
44,224
0.60
Sep 16, 2026
25,400.00
25,600.00
25,200.00
25,300.00
25,300.00
-0.59%
38,057
0.51
Sep 15, 2026
25,650.00
26,050.00
25,450.00
25,450.00
25,450.00
-2.30%
43,327
0.58
Sep 14, 2026
25,650.00
26,150.00
25,650.00
26,050.00
26,050.00
+0.58%
43,160
0.58
Sep 11, 2026
25,150.00
25,900.00
24,900.00
25,900.00
25,900.00
+1.97%
55,330
0.73
Sep 10, 2026
25,350.00
25,650.00
25,000.00
25,400.00
25,400.00
-0.78%
112,059
1.49
Sep 09, 2026
25,600.00
25,750.00
25,400.00
25,600.00
25,600.00
+0.39%
24,192
0.32
Sep 08, 2026
25,800.00
25,900.00
25,450.00
25,500.00
25,500.00
0.00%
37,791
0.48
Sep 07, 2026
25,600.00
25,700.00
25,250.00
25,500.00
25,500.00
+0.20%
44,120
0.55
Sep 04, 2026
25,750.00
25,750.00
25,250.00
25,450.00
25,450.00
-0.97%
48,308
0.59
Sep 03, 2026
25,600.00
26,100.00
25,300.00
25,700.00
25,700.00
+0.78%
63,002
0.75
Sep 02, 2026
25,450.00
25,700.00
25,000.00
25,500.00
25,500.00
-0.58%
66,400
0.79
Sep 01, 2026
25,600.00
25,850.00
25,400.00
25,650.00
25,650.00
-0.77%
63,183
0.75
Aug 31, 2026
26,150.00
26,150.00
25,550.00
25,850.00
25,850.00
-1.15%
51,133
0.61
Aug 28, 2026
25,750.00
26,200.00
25,500.00
26,150.00
26,150.00
+2.15%
60,328
0.71
Aug 27, 2026
26,600.00
26,700.00
25,650.00
25,850.00
25,600.00
-2.45%
56,178
0.66
Aug 26, 2026
26,150.00
26,600.00
26,100.00
26,500.00
26,243.72
+2.12%
61,587
0.71
Aug 25, 2026
26,300.00
26,500.00
25,850.00
25,950.00
25,699.03
-1.14%
73,923
0.86
Aug 24, 2026
25,700.00
26,250.00
25,500.00
26,250.00
25,996.13
+2.14%
58,578
0.67
Aug 21, 2026
25,300.00
25,750.00
25,250.00
25,700.00
25,451.45
+0.78%
44,503
0.50
Aug 20, 2026
25,500.00
26,050.00
25,350.00
25,500.00
25,253.38
-0.78%
50,236
0.57
Aug 19, 2026
25,400.00
25,800.00
25,050.00
25,700.00
25,451.45
-0.39%
57,152
0.65
Aug 18, 2026
26,050.00
26,450.00
25,350.00
25,800.00
25,550.48
-1.90%
73,086
0.82
Aug 17, 2026
26,300.00
26,450.00
25,550.00
26,300.00
26,045.65
0.00%
0
0.00
Aug 14, 2026
25,800.00
26,450.00
25,550.00
26,300.00
26,045.65
+0.38%
56,264
0.61
Aug 13, 2026
26,000.00
26,350.00
25,800.00
26,200.00
25,946.62
+0.77%
76,572
0.82
Aug 12, 2026
26,550.00
26,850.00
26,000.00
26,000.00
25,748.55
-1.89%
48,756
0.51
Aug 11, 2026
26,550.00
26,850.00
26,350.00
26,500.00
26,243.72
-0.19%
47,844
0.49
Aug 10, 2026
26,250.00
26,600.00
25,950.00
26,550.00
26,293.23
+0.19%
46,003
0.47
Aug 07, 2026
26,000.00
26,500.00
25,900.00
26,500.00
26,243.72
+0.95%
81,714
0.82
Aug 06, 2026
25,300.00
26,250.00
25,200.00
26,250.00
25,996.13
+4.17%
65,659
0.66
Aug 05, 2026
25,150.00
25,700.00
25,150.00
25,200.00
24,956.29
-0.79%
53,569
0.53
Aug 04, 2026
25,050.00
25,500.00
25,050.00
25,400.00
25,154.35
0.00%
70,436
0.69
Aug 03, 2026
25,150.00
25,850.00
25,000.00
25,400.00
25,154.35
-0.39%
62,468
0.61
Jul 31, 2026
25,850.00
26,000.00
25,200.00
25,500.00
25,253.38
-2.30%
64,144
0.63
Jul 30, 2026
25,500.00
26,550.00
25,350.00
26,100.00
25,847.58
+2.55%
94,229
0.92
Jul 29, 2026
26,050.00
26,700.00
25,000.00
25,450.00
25,203.87
-2.30%
115,969
1.16
Jul 28, 2026
26,400.00
26,850.00
25,650.00
26,050.00
25,798.07
-2.07%
229,713
2.36
Jul 27, 2026
26,100.00
26,700.00
25,800.00
26,600.00
26,342.75
+1.92%
84,607
0.87
Rows:
50