Daesang Corporation (KRX:001680)
South Korea
· Delayed Price · Currency is KRW 21,400
0.00 (0.00%)
At close: Dec 5, 2025
Daesang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 22,050.00 | 22,200.00 | 21,800.00 | 21,950.00 | 21,950.00 | - | 68,667 |
| Oct 1, 2025 | 22,050.00 | 22,100.00 | 21,750.00 | 21,950.00 | 21,950.00 | -0.23% | 42,194 |
| Sep 30, 2025 | 22,250.00 | 22,250.00 | 21,900.00 | 22,000.00 | 22,000.00 | -0.23% | 36,010 |
| Sep 29, 2025 | 21,900.00 | 22,200.00 | 21,600.00 | 22,050.00 | 22,050.00 | 1.38% | 46,487 |
| Sep 26, 2025 | 21,950.00 | 22,000.00 | 21,600.00 | 21,750.00 | 21,750.00 | -1.14% | 92,419 |
| Sep 25, 2025 | 22,200.00 | 22,250.00 | 21,850.00 | 22,000.00 | 22,000.00 | -0.68% | 60,684 |
| Sep 24, 2025 | 22,600.00 | 22,600.00 | 22,000.00 | 22,150.00 | 22,150.00 | -1.99% | 86,151 |
| Sep 23, 2025 | 22,850.00 | 22,950.00 | 22,500.00 | 22,600.00 | 22,600.00 | -1.31% | 60,743 |
| Sep 22, 2025 | 23,050.00 | 23,200.00 | 22,900.00 | 22,900.00 | 22,900.00 | -0.65% | 49,318 |
| Sep 19, 2025 | 23,250.00 | 23,350.00 | 22,850.00 | 23,050.00 | 23,050.00 | -1.07% | 56,832 |
| Sep 18, 2025 | 23,300.00 | 23,400.00 | 23,150.00 | 23,300.00 | 23,300.00 | -0.43% | 40,403 |
| Sep 17, 2025 | 23,550.00 | 23,700.00 | 23,100.00 | 23,400.00 | 23,400.00 | -0.43% | 107,260 |
| Sep 16, 2025 | 23,700.00 | 23,900.00 | 23,450.00 | 23,500.00 | 23,500.00 | -1.05% | 107,344 |
| Sep 15, 2025 | 23,400.00 | 23,750.00 | 23,300.00 | 23,750.00 | 23,750.00 | 1.06% | 73,633 |
| Sep 12, 2025 | 23,800.00 | 24,000.00 | 23,250.00 | 23,500.00 | 23,500.00 | 1.95% | 191,891 |
| Sep 11, 2025 | 22,800.00 | 23,050.00 | 22,550.00 | 23,050.00 | 23,050.00 | 0.88% | 145,540 |
| Sep 10, 2025 | 22,500.00 | 22,950.00 | 22,400.00 | 22,850.00 | 22,850.00 | 0.88% | 76,082 |
| Sep 9, 2025 | 22,600.00 | 22,700.00 | 22,350.00 | 22,650.00 | 22,650.00 | 0.44% | 76,611 |
| Sep 8, 2025 | 22,500.00 | 22,650.00 | 22,300.00 | 22,550.00 | 22,550.00 | 0.67% | 37,066 |
| Sep 5, 2025 | 22,450.00 | 22,650.00 | 22,300.00 | 22,400.00 | 22,400.00 | -0.44% | 41,966 |
| Sep 4, 2025 | 22,200.00 | 22,550.00 | 22,150.00 | 22,500.00 | 22,500.00 | 0.67% | 35,299 |
| Sep 3, 2025 | 22,350.00 | 22,450.00 | 22,150.00 | 22,350.00 | 22,350.00 | -0.45% | 39,438 |
| Sep 2, 2025 | 22,700.00 | 22,950.00 | 22,250.00 | 22,450.00 | 22,450.00 | -1.10% | 48,856 |
| Sep 1, 2025 | 22,600.00 | 22,800.00 | 22,350.00 | 22,700.00 | 22,700.00 | 0.44% | 87,609 |
| Aug 29, 2025 | 22,800.00 | 22,800.00 | 22,350.00 | 22,600.00 | 22,600.00 | -0.22% | 124,494 |
| Aug 28, 2025 | 22,250.00 | 22,850.00 | 22,250.00 | 22,650.00 | 22,650.00 | 2.03% | 82,024 |
| Aug 27, 2025 | 22,050.00 | 22,700.00 | 22,000.00 | 22,200.00 | 22,200.00 | 0.91% | 90,263 |
| Aug 26, 2025 | 22,000.00 | 22,300.00 | 21,900.00 | 22,000.00 | 22,000.00 | - | 48,457 |
| Aug 25, 2025 | 22,000.00 | 22,200.00 | 21,750.00 | 22,000.00 | 22,000.00 | 1.15% | 54,884 |
| Aug 22, 2025 | 21,900.00 | 22,100.00 | 21,700.00 | 21,750.00 | 21,750.00 | - | 46,533 |
| Aug 21, 2025 | 21,850.00 | 22,500.00 | 21,700.00 | 21,750.00 | 21,750.00 | -0.23% | 132,623 |
| Aug 20, 2025 | 21,700.00 | 21,850.00 | 21,250.00 | 21,800.00 | 21,800.00 | 0.93% | 85,697 |
| Aug 19, 2025 | 21,650.00 | 21,700.00 | 21,500.00 | 21,600.00 | 21,600.00 | -0.23% | 58,895 |
| Aug 18, 2025 | 22,700.00 | 22,750.00 | 21,550.00 | 21,650.00 | 21,650.00 | -4.84% | 205,967 |
| Aug 14, 2025 | 23,000.00 | 23,200.00 | 22,750.00 | 22,750.00 | 22,750.00 | -1.09% | 97,789 |
| Aug 13, 2025 | 23,500.00 | 23,500.00 | 22,700.00 | 23,000.00 | 23,000.00 | -1.92% | 98,613 |
| Aug 12, 2025 | 23,600.00 | 23,800.00 | 23,400.00 | 23,450.00 | 23,450.00 | -1.05% | 69,350 |
| Aug 11, 2025 | 24,100.00 | 24,100.00 | 23,500.00 | 23,700.00 | 23,700.00 | -1.04% | 55,064 |
| Aug 8, 2025 | 24,400.00 | 24,500.00 | 23,800.00 | 23,950.00 | 23,950.00 | -2.64% | 63,666 |
| Aug 7, 2025 | 24,050.00 | 24,700.00 | 23,950.00 | 24,600.00 | 24,600.00 | 2.93% | 190,759 |
| Aug 6, 2025 | 23,050.00 | 24,100.00 | 23,000.00 | 23,900.00 | 23,900.00 | 3.69% | 169,956 |
| Aug 5, 2025 | 23,150.00 | 23,550.00 | 22,950.00 | 23,050.00 | 23,050.00 | - | 58,728 |
| Aug 4, 2025 | 22,750.00 | 23,250.00 | 22,450.00 | 23,050.00 | 23,050.00 | 1.32% | 70,023 |
| Aug 1, 2025 | 23,350.00 | 23,350.00 | 22,500.00 | 22,750.00 | 22,750.00 | -3.40% | 100,409 |
| Jul 31, 2025 | 23,350.00 | 23,550.00 | 23,250.00 | 23,550.00 | 23,550.00 | 0.86% | 54,562 |
| Jul 30, 2025 | 23,300.00 | 23,600.00 | 23,200.00 | 23,350.00 | 23,350.00 | - | 73,443 |
| Jul 29, 2025 | 22,650.00 | 23,350.00 | 22,650.00 | 23,350.00 | 23,350.00 | 1.74% | 83,657 |
| Jul 28, 2025 | 23,350.00 | 23,500.00 | 22,850.00 | 22,950.00 | 22,950.00 | -1.50% | 82,164 |
| Jul 25, 2025 | 23,200.00 | 23,550.00 | 23,150.00 | 23,300.00 | 23,300.00 | -0.43% | 95,926 |
| Jul 24, 2025 | 23,850.00 | 23,900.00 | 23,250.00 | 23,400.00 | 23,400.00 | -1.68% | 165,686 |
| Jul 23, 2025 | 24,000.00 | 24,250.00 | 23,700.00 | 23,800.00 | 23,800.00 | -0.42% | 91,768 |
| Jul 22, 2025 | 23,650.00 | 24,000.00 | 23,650.00 | 23,900.00 | 23,900.00 | 0.63% | 101,929 |
| Jul 21, 2025 | 23,850.00 | 23,900.00 | 23,550.00 | 23,750.00 | 23,750.00 | -0.63% | 68,566 |
| Jul 18, 2025 | 23,800.00 | 24,050.00 | 23,450.00 | 23,900.00 | 23,900.00 | -0.21% | 153,122 |
| Jul 17, 2025 | 23,700.00 | 24,000.00 | 23,400.00 | 23,950.00 | 23,950.00 | 2.13% | 133,505 |
| Jul 16, 2025 | 24,100.00 | 24,150.00 | 23,400.00 | 23,450.00 | 23,450.00 | -2.70% | 137,709 |
| Jul 15, 2025 | 23,950.00 | 24,300.00 | 23,750.00 | 24,100.00 | 24,100.00 | - | 141,070 |
| Jul 14, 2025 | 23,500.00 | 24,350.00 | 23,500.00 | 24,100.00 | 24,100.00 | 2.12% | 163,405 |
| Jul 11, 2025 | 23,800.00 | 23,950.00 | 23,450.00 | 23,600.00 | 23,600.00 | -1.05% | 128,041 |