Daesang Corporation (KRX:001680)
South Korea
· Delayed Price · Currency is KRW 20,100
-550 (-2.66%)
Mar 9, 2026, 3:30 PM KST
Daesang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20,050.00 | 20,150.00 | 19,950.00 | 20,100.00 | 20,100.00 | -2.66% | 164,788 |
| Mar 6, 2026 | 20,750.00 | 20,850.00 | 20,400.00 | 20,650.00 | 20,650.00 | -0.96% | 183,969 |
| Mar 5, 2026 | 21,200.00 | 21,250.00 | 20,550.00 | 20,850.00 | 20,850.00 | 2.21% | 221,511 |
| Mar 4, 2026 | 21,700.00 | 21,700.00 | 20,000.00 | 20,400.00 | 20,400.00 | -7.06% | 281,916 |
| Mar 3, 2026 | 22,050.00 | 22,500.00 | 21,950.00 | 21,950.00 | 21,950.00 | -2.88% | 154,311 |
| Feb 27, 2026 | 22,800.00 | 23,000.00 | 22,450.00 | 22,600.00 | 22,600.00 | -0.88% | 118,933 |
| Feb 26, 2026 | 23,600.00 | 23,650.00 | 22,800.00 | 22,800.00 | 22,800.00 | -3.39% | 164,932 |
| Feb 25, 2026 | 24,000.00 | 24,050.00 | 23,600.00 | 23,600.00 | 23,600.00 | -1.26% | 130,128 |
| Feb 24, 2026 | 24,150.00 | 24,150.00 | 23,650.00 | 23,900.00 | 23,900.00 | -0.42% | 141,811 |
| Feb 23, 2026 | 23,550.00 | 24,050.00 | 23,450.00 | 24,000.00 | 24,000.00 | 2.56% | 174,464 |
| Feb 20, 2026 | 23,300.00 | 23,450.00 | 23,200.00 | 23,400.00 | 23,400.00 | 0.65% | 115,562 |
| Feb 19, 2026 | 23,400.00 | 23,400.00 | 22,850.00 | 23,250.00 | 23,250.00 | -0.43% | 133,647 |
| Feb 13, 2026 | 23,050.00 | 23,400.00 | 22,850.00 | 23,350.00 | 23,350.00 | 1.30% | 161,927 |
| Feb 12, 2026 | 23,100.00 | 23,400.00 | 22,950.00 | 23,050.00 | 23,050.00 | 0.66% | 194,367 |
| Feb 11, 2026 | 23,350.00 | 23,450.00 | 22,850.00 | 22,900.00 | 22,900.00 | -0.43% | 165,425 |
| Feb 10, 2026 | 22,700.00 | 23,150.00 | 22,500.00 | 23,000.00 | 23,000.00 | 1.77% | 209,697 |
| Feb 9, 2026 | 22,350.00 | 22,750.00 | 22,350.00 | 22,600.00 | 22,600.00 | 1.57% | 142,214 |
| Feb 6, 2026 | 22,300.00 | 22,400.00 | 21,750.00 | 22,250.00 | 22,250.00 | -0.89% | 153,320 |
| Feb 5, 2026 | 22,500.00 | 22,800.00 | 22,200.00 | 22,450.00 | 22,450.00 | 0.45% | 169,667 |
| Feb 4, 2026 | 21,500.00 | 22,500.00 | 21,500.00 | 22,350.00 | 22,350.00 | 3.00% | 248,082 |
| Feb 3, 2026 | 21,450.00 | 21,700.00 | 21,200.00 | 21,700.00 | 21,700.00 | 1.88% | 161,923 |
| Feb 2, 2026 | 21,650.00 | 21,850.00 | 21,150.00 | 21,300.00 | 21,300.00 | -1.62% | 175,778 |
| Jan 30, 2026 | 21,850.00 | 22,000.00 | 21,400.00 | 21,650.00 | 21,650.00 | -1.14% | 240,089 |
| Jan 29, 2026 | 21,800.00 | 21,950.00 | 21,400.00 | 21,900.00 | 21,900.00 | - | 163,965 |
| Jan 28, 2026 | 22,000.00 | 22,200.00 | 21,850.00 | 21,900.00 | 21,900.00 | -0.23% | 123,280 |
| Jan 27, 2026 | 21,850.00 | 22,100.00 | 21,800.00 | 21,950.00 | 21,950.00 | 0.69% | 88,125 |
| Jan 26, 2026 | 22,100.00 | 22,200.00 | 21,800.00 | 21,800.00 | 21,800.00 | -0.91% | 79,055 |
| Jan 23, 2026 | 22,000.00 | 22,200.00 | 21,850.00 | 22,000.00 | 22,000.00 | 0.92% | 112,001 |
| Jan 22, 2026 | 21,550.00 | 21,950.00 | 21,400.00 | 21,800.00 | 21,800.00 | 1.16% | 131,904 |
| Jan 21, 2026 | 21,750.00 | 21,800.00 | 21,250.00 | 21,550.00 | 21,550.00 | -1.60% | 125,696 |
| Jan 20, 2026 | 21,550.00 | 22,000.00 | 21,550.00 | 21,900.00 | 21,900.00 | 0.69% | 126,294 |
| Jan 19, 2026 | 21,800.00 | 21,950.00 | 21,550.00 | 21,750.00 | 21,750.00 | -1.81% | 135,257 |
| Jan 16, 2026 | 22,050.00 | 22,550.00 | 21,950.00 | 22,150.00 | 22,150.00 | -0.23% | 177,886 |
| Jan 15, 2026 | 23,000.00 | 23,000.00 | 21,950.00 | 22,200.00 | 22,200.00 | -2.84% | 269,522 |
| Jan 14, 2026 | 21,800.00 | 23,000.00 | 21,500.00 | 22,850.00 | 22,850.00 | 5.30% | 432,691 |
| Jan 13, 2026 | 21,500.00 | 21,750.00 | 21,100.00 | 21,700.00 | 21,700.00 | 1.88% | 274,755 |
| Jan 12, 2026 | 21,550.00 | 21,700.00 | 20,750.00 | 21,300.00 | 21,300.00 | 2.65% | 265,971 |
| Jan 9, 2026 | 20,850.00 | 21,700.00 | 20,500.00 | 20,750.00 | 20,750.00 | 4.64% | 461,710 |
| Jan 8, 2026 | 20,100.00 | 20,350.00 | 19,810.00 | 19,830.00 | 19,830.00 | -2.32% | 218,828 |
| Jan 7, 2026 | 20,500.00 | 20,550.00 | 20,050.00 | 20,300.00 | 20,300.00 | -0.98% | 153,219 |
| Jan 6, 2026 | 20,600.00 | 20,800.00 | 20,450.00 | 20,500.00 | 20,500.00 | -0.24% | 107,732 |
| Jan 5, 2026 | 20,550.00 | 20,800.00 | 20,500.00 | 20,550.00 | 20,550.00 | -0.24% | 148,569 |
| Jan 2, 2026 | 21,000.00 | 21,050.00 | 20,550.00 | 20,600.00 | 20,600.00 | -2.14% | 147,473 |
| Dec 30, 2025 | 20,900.00 | 21,150.00 | 20,800.00 | 21,050.00 | 21,050.00 | 0.48% | 131,689 |
| Dec 29, 2025 | 21,150.00 | 21,150.00 | 20,650.00 | 20,950.00 | 20,950.00 | -2.10% | 120,571 |
| Dec 26, 2025 | 21,450.00 | 21,550.00 | 21,150.00 | 21,400.00 | 21,400.00 | - | 70,479 |
| Dec 24, 2025 | 21,550.00 | 21,650.00 | 21,400.00 | 21,400.00 | 21,400.00 | -0.93% | 40,787 |
| Dec 23, 2025 | 21,600.00 | 21,800.00 | 21,450.00 | 21,600.00 | 21,600.00 | 0.23% | 125,741 |
| Dec 22, 2025 | 21,550.00 | 21,550.00 | 21,300.00 | 21,550.00 | 21,550.00 | 0.70% | 100,040 |
| Dec 19, 2025 | 21,400.00 | 21,400.00 | 21,100.00 | 21,400.00 | 21,400.00 | 0.71% | 132,760 |
| Dec 18, 2025 | 21,250.00 | 21,350.00 | 21,000.00 | 21,250.00 | 21,250.00 | - | 70,630 |
| Dec 17, 2025 | 21,400.00 | 21,400.00 | 21,000.00 | 21,250.00 | 21,250.00 | -0.23% | 98,863 |
| Dec 16, 2025 | 21,500.00 | 21,500.00 | 21,200.00 | 21,300.00 | 21,300.00 | -0.47% | 94,183 |
| Dec 15, 2025 | 21,450.00 | 21,950.00 | 21,300.00 | 21,400.00 | 21,400.00 | -0.47% | 154,989 |
| Dec 12, 2025 | 21,000.00 | 21,550.00 | 20,950.00 | 21,500.00 | 21,500.00 | 2.87% | 137,704 |
| Dec 11, 2025 | 21,000.00 | 21,100.00 | 20,750.00 | 20,900.00 | 20,900.00 | - | 191,747 |
| Dec 10, 2025 | 20,950.00 | 21,050.00 | 20,800.00 | 20,900.00 | 20,900.00 | -0.48% | 105,373 |
| Dec 9, 2025 | 21,200.00 | 21,200.00 | 20,950.00 | 21,000.00 | 21,000.00 | -0.71% | 64,069 |
| Dec 8, 2025 | 21,400.00 | 21,500.00 | 21,100.00 | 21,150.00 | 21,150.00 | -1.17% | 71,504 |
| Dec 5, 2025 | 21,200.00 | 21,500.00 | 21,200.00 | 21,400.00 | 21,400.00 | - | 72,440 |
| Dec 4, 2025 | 21,200.00 | 21,400.00 | 21,050.00 | 21,400.00 | 21,400.00 | 0.47% | 61,747 |
| Dec 3, 2025 | 21,050.00 | 21,350.00 | 21,000.00 | 21,300.00 | 21,300.00 | 1.19% | 55,636 |
| Dec 2, 2025 | 21,200.00 | 21,200.00 | 20,900.00 | 21,050.00 | 21,050.00 | -0.24% | 35,150 |
| Dec 1, 2025 | 21,250.00 | 21,400.00 | 21,050.00 | 21,100.00 | 21,100.00 | - | 48,201 |
| Nov 28, 2025 | 21,050.00 | 21,300.00 | 20,950.00 | 21,100.00 | 21,100.00 | 0.72% | 65,038 |
| Nov 27, 2025 | 20,900.00 | 21,150.00 | 20,800.00 | 20,950.00 | 20,950.00 | 0.24% | 82,502 |
| Nov 26, 2025 | 20,700.00 | 20,900.00 | 20,550.00 | 20,900.00 | 20,900.00 | 1.46% | 52,769 |
| Nov 25, 2025 | 20,850.00 | 20,950.00 | 20,450.00 | 20,600.00 | 20,600.00 | -0.72% | 65,946 |
| Nov 24, 2025 | 21,050.00 | 21,200.00 | 20,750.00 | 20,750.00 | 20,750.00 | -1.43% | 63,316 |
| Nov 21, 2025 | 20,950.00 | 21,100.00 | 20,700.00 | 21,050.00 | 21,050.00 | 0.96% | 63,437 |
| Nov 20, 2025 | 20,700.00 | 21,200.00 | 20,700.00 | 20,850.00 | 20,850.00 | 0.72% | 58,981 |
| Nov 19, 2025 | 20,750.00 | 20,850.00 | 20,500.00 | 20,700.00 | 20,700.00 | 0.49% | 51,070 |
| Nov 18, 2025 | 20,900.00 | 20,950.00 | 20,550.00 | 20,600.00 | 20,600.00 | -1.44% | 56,946 |
| Nov 17, 2025 | 21,100.00 | 21,200.00 | 20,800.00 | 20,900.00 | 20,900.00 | -0.95% | 61,843 |
| Nov 14, 2025 | 21,200.00 | 21,500.00 | 21,050.00 | 21,100.00 | 21,100.00 | -0.94% | 62,291 |
| Nov 13, 2025 | 21,350.00 | 21,500.00 | 21,150.00 | 21,300.00 | 21,300.00 | -0.70% | 85,645 |
| Nov 12, 2025 | 21,200.00 | 21,500.00 | 21,050.00 | 21,450.00 | 21,450.00 | 1.42% | 68,602 |
| Nov 11, 2025 | 21,100.00 | 21,350.00 | 21,000.00 | 21,150.00 | 21,150.00 | - | 70,685 |
| Nov 10, 2025 | 20,800.00 | 21,250.00 | 20,700.00 | 21,150.00 | 21,150.00 | 2.42% | 72,041 |
| Nov 7, 2025 | 20,850.00 | 21,100.00 | 20,450.00 | 20,650.00 | 20,650.00 | -1.43% | 81,361 |
| Nov 6, 2025 | 20,900.00 | 21,150.00 | 20,400.00 | 20,950.00 | 20,950.00 | 0.96% | 134,416 |
| Nov 5, 2025 | 20,900.00 | 20,950.00 | 20,450.00 | 20,750.00 | 20,750.00 | - | 83,821 |
| Nov 4, 2025 | 20,600.00 | 20,850.00 | 20,400.00 | 20,750.00 | 20,750.00 | 1.22% | 67,061 |
| Nov 3, 2025 | 20,950.00 | 20,950.00 | 20,500.00 | 20,500.00 | 20,500.00 | -1.68% | 85,791 |
| Oct 31, 2025 | 20,950.00 | 21,050.00 | 20,750.00 | 20,850.00 | 20,850.00 | -0.48% | 98,389 |
| Oct 30, 2025 | 20,950.00 | 21,150.00 | 20,850.00 | 20,950.00 | 20,950.00 | -0.48% | 125,441 |
| Oct 29, 2025 | 21,250.00 | 21,300.00 | 20,850.00 | 21,050.00 | 21,050.00 | -0.24% | 92,951 |
| Oct 28, 2025 | 21,000.00 | 21,250.00 | 20,900.00 | 21,100.00 | 21,100.00 | 0.48% | 115,664 |
| Oct 27, 2025 | 20,950.00 | 21,150.00 | 20,850.00 | 21,000.00 | 21,000.00 | -0.24% | 93,612 |
| Oct 24, 2025 | 20,950.00 | 21,100.00 | 20,800.00 | 21,050.00 | 21,050.00 | 0.72% | 85,119 |
| Oct 23, 2025 | 21,050.00 | 21,250.00 | 20,850.00 | 20,900.00 | 20,900.00 | -1.18% | 101,482 |
| Oct 22, 2025 | 21,050.00 | 21,150.00 | 20,750.00 | 21,150.00 | 21,150.00 | - | 95,289 |
| Oct 21, 2025 | 21,200.00 | 21,300.00 | 21,000.00 | 21,150.00 | 21,150.00 | -0.24% | 95,639 |
| Oct 20, 2025 | 21,250.00 | 21,300.00 | 20,900.00 | 21,200.00 | 21,200.00 | 0.47% | 95,799 |
| Oct 17, 2025 | 21,200.00 | 21,300.00 | 21,050.00 | 21,100.00 | 21,100.00 | -0.94% | 118,077 |
| Oct 16, 2025 | 21,300.00 | 21,475.00 | 21,100.00 | 21,300.00 | 21,300.00 | 0.24% | 100,325 |
| Oct 15, 2025 | 21,550.00 | 21,800.00 | 21,150.00 | 21,250.00 | 21,250.00 | 1.43% | 115,984 |
| Oct 14, 2025 | 21,100.00 | 21,400.00 | 20,850.00 | 20,950.00 | 20,950.00 | -1.18% | 86,656 |
| Oct 13, 2025 | 21,500.00 | 21,500.00 | 21,050.00 | 21,200.00 | 21,200.00 | -1.62% | 90,897 |
| Oct 10, 2025 | 21,850.00 | 21,950.00 | 21,500.00 | 21,550.00 | 21,550.00 | -1.82% | 97,448 |