Daesang Corporation (KRX:001680)
South Korea
· Delayed Price · Currency is KRW 20,850
+150 (0.72%)
Last updated: Apr 29, 2026, 11:29 AM KST
Daesang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20,950.00 | 20,950.00 | 20,700.00 | 20,700.00 | 20,700.00 | -0.72% | 47,888 |
| Apr 27, 2026 | 21,150.00 | 21,200.00 | 20,850.00 | 20,850.00 | 20,850.00 | -1.42% | 69,515 |
| Apr 24, 2026 | 21,100.00 | 21,150.00 | 20,900.00 | 21,150.00 | 21,150.00 | 0.71% | 84,908 |
| Apr 23, 2026 | 20,900.00 | 21,050.00 | 20,600.00 | 21,000.00 | 21,000.00 | 1.69% | 104,437 |
| Apr 22, 2026 | 20,700.00 | 20,900.00 | 20,550.00 | 20,650.00 | 20,650.00 | -0.48% | 77,425 |
| Apr 21, 2026 | 21,000.00 | 21,250.00 | 20,700.00 | 20,750.00 | 20,750.00 | -1.19% | 120,108 |
| Apr 20, 2026 | 21,350.00 | 21,350.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.18% | 87,932 |
| Apr 17, 2026 | 21,400.00 | 21,450.00 | 21,200.00 | 21,250.00 | 21,250.00 | -0.93% | 96,556 |
| Apr 16, 2026 | 21,350.00 | 21,450.00 | 21,050.00 | 21,450.00 | 21,450.00 | 0.94% | 91,513 |
| Apr 15, 2026 | 21,200.00 | 21,250.00 | 20,950.00 | 21,250.00 | 21,250.00 | 0.95% | 109,534 |
| Apr 14, 2026 | 20,900.00 | 21,100.00 | 20,700.00 | 21,050.00 | 21,050.00 | 0.96% | 154,196 |
| Apr 13, 2026 | 20,750.00 | 21,300.00 | 20,500.00 | 20,850.00 | 20,850.00 | - | 185,662 |
| Apr 10, 2026 | 20,250.00 | 20,950.00 | 20,250.00 | 20,850.00 | 20,850.00 | 3.22% | 168,269 |
| Apr 9, 2026 | 20,150.00 | 20,250.00 | 20,000.00 | 20,200.00 | 20,200.00 | 1.15% | 87,949 |
| Apr 8, 2026 | 20,150.00 | 20,300.00 | 19,950.00 | 19,970.00 | 19,970.00 | 1.27% | 75,141 |
| Apr 7, 2026 | 19,660.00 | 19,930.00 | 19,550.00 | 19,720.00 | 19,720.00 | 0.46% | 89,098 |
| Apr 6, 2026 | 19,800.00 | 19,870.00 | 19,600.00 | 19,630.00 | 19,630.00 | -0.10% | 65,398 |
| Apr 3, 2026 | 19,550.00 | 19,840.00 | 19,550.00 | 19,650.00 | 19,650.00 | 1.39% | 68,621 |
| Apr 2, 2026 | 20,350.00 | 20,450.00 | 19,360.00 | 19,380.00 | 19,380.00 | -4.77% | 223,742 |
| Apr 1, 2026 | 20,250.00 | 20,450.00 | 19,960.00 | 20,350.00 | 20,350.00 | 2.26% | 98,334 |
| Mar 31, 2026 | 20,000.00 | 20,200.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.50% | 109,658 |
| Mar 30, 2026 | 20,300.00 | 20,350.00 | 19,970.00 | 20,000.00 | 20,000.00 | -4.76% | 149,718 |
| Mar 27, 2026 | 20,650.00 | 21,000.00 | 20,450.00 | 21,000.00 | 20,150.00 | 1.94% | 158,255 |
| Mar 26, 2026 | 21,100.00 | 21,100.00 | 20,600.00 | 20,600.00 | 19,766.19 | -2.14% | 127,838 |
| Mar 25, 2026 | 21,150.00 | 21,250.00 | 20,900.00 | 21,050.00 | 20,197.98 | 0.24% | 110,440 |
| Mar 24, 2026 | 20,850.00 | 21,000.00 | 20,500.00 | 21,000.00 | 20,150.00 | 2.69% | 98,563 |
| Mar 23, 2026 | 20,500.00 | 20,900.00 | 20,350.00 | 20,450.00 | 19,622.26 | -1.21% | 113,570 |
| Mar 20, 2026 | 20,450.00 | 21,000.00 | 20,450.00 | 20,700.00 | 19,862.14 | 1.97% | 113,011 |
| Mar 19, 2026 | 20,400.00 | 20,500.00 | 20,250.00 | 20,300.00 | 19,478.33 | -1.93% | 106,671 |
| Mar 18, 2026 | 20,850.00 | 20,950.00 | 20,600.00 | 20,700.00 | 19,862.14 | 0.98% | 80,049 |
| Mar 17, 2026 | 20,250.00 | 20,600.00 | 20,250.00 | 20,500.00 | 19,670.24 | 2.24% | 111,757 |
| Mar 16, 2026 | 20,300.00 | 20,500.00 | 20,050.00 | 20,050.00 | 19,238.45 | -2.43% | 178,407 |
| Mar 13, 2026 | 20,650.00 | 20,750.00 | 20,400.00 | 20,550.00 | 19,718.21 | -1.20% | 100,350 |
| Mar 12, 2026 | 20,800.00 | 20,850.00 | 20,500.00 | 20,800.00 | 19,958.10 | 0.48% | 99,797 |
| Mar 11, 2026 | 20,650.00 | 21,150.00 | 20,550.00 | 20,700.00 | 19,862.14 | 1.22% | 121,883 |
| Mar 10, 2026 | 20,550.00 | 20,650.00 | 20,350.00 | 20,450.00 | 19,622.26 | 1.74% | 94,138 |
| Mar 9, 2026 | 20,050.00 | 20,150.00 | 19,950.00 | 20,100.00 | 19,286.43 | -2.66% | 164,846 |
| Mar 6, 2026 | 20,750.00 | 20,850.00 | 20,400.00 | 20,650.00 | 19,814.17 | -0.96% | 184,032 |
| Mar 5, 2026 | 21,200.00 | 21,250.00 | 20,550.00 | 20,850.00 | 20,006.07 | 2.21% | 221,511 |
| Mar 4, 2026 | 21,700.00 | 21,700.00 | 20,000.00 | 20,400.00 | 19,574.29 | -7.06% | 281,996 |
| Mar 3, 2026 | 22,050.00 | 22,500.00 | 21,950.00 | 21,950.00 | 21,061.55 | -2.88% | 154,311 |
| Feb 27, 2026 | 22,800.00 | 23,000.00 | 22,450.00 | 22,600.00 | 21,685.24 | -0.88% | 118,933 |
| Feb 26, 2026 | 23,600.00 | 23,650.00 | 22,800.00 | 22,800.00 | 21,877.14 | -3.39% | 164,932 |
| Feb 25, 2026 | 24,000.00 | 24,050.00 | 23,600.00 | 23,600.00 | 22,644.76 | -1.26% | 130,128 |
| Feb 24, 2026 | 24,150.00 | 24,150.00 | 23,650.00 | 23,900.00 | 22,932.62 | -0.42% | 141,811 |
| Feb 23, 2026 | 23,550.00 | 24,050.00 | 23,450.00 | 24,000.00 | 23,028.57 | 2.56% | 174,567 |
| Feb 20, 2026 | 23,300.00 | 23,450.00 | 23,200.00 | 23,400.00 | 22,452.86 | 0.65% | 115,562 |
| Feb 19, 2026 | 23,400.00 | 23,400.00 | 22,850.00 | 23,250.00 | 22,308.93 | -0.43% | 133,647 |
| Feb 13, 2026 | 23,050.00 | 23,400.00 | 22,850.00 | 23,350.00 | 22,404.88 | 1.30% | 161,927 |
| Feb 12, 2026 | 23,100.00 | 23,400.00 | 22,950.00 | 23,050.00 | 22,117.02 | 0.66% | 194,367 |
| Feb 11, 2026 | 23,350.00 | 23,450.00 | 22,850.00 | 22,900.00 | 21,973.10 | -0.43% | 165,425 |
| Feb 10, 2026 | 22,700.00 | 23,150.00 | 22,500.00 | 23,000.00 | 22,069.05 | 1.77% | 209,697 |
| Feb 9, 2026 | 22,350.00 | 22,750.00 | 22,350.00 | 22,600.00 | 21,685.24 | 1.57% | 142,214 |
| Feb 6, 2026 | 22,300.00 | 22,400.00 | 21,750.00 | 22,250.00 | 21,349.40 | -0.89% | 153,320 |
| Feb 5, 2026 | 22,500.00 | 22,800.00 | 22,200.00 | 22,450.00 | 21,541.31 | 0.45% | 169,668 |
| Feb 4, 2026 | 21,500.00 | 22,500.00 | 21,500.00 | 22,350.00 | 21,445.36 | 3.00% | 248,097 |
| Feb 3, 2026 | 21,450.00 | 21,700.00 | 21,200.00 | 21,700.00 | 20,821.67 | 1.88% | 161,948 |
| Feb 2, 2026 | 21,650.00 | 21,850.00 | 21,150.00 | 21,300.00 | 20,437.86 | -1.62% | 175,778 |
| Jan 30, 2026 | 21,850.00 | 22,000.00 | 21,400.00 | 21,650.00 | 20,773.69 | -1.14% | 240,089 |
| Jan 29, 2026 | 21,800.00 | 21,950.00 | 21,400.00 | 21,900.00 | 21,013.57 | - | 163,995 |
| Jan 28, 2026 | 22,000.00 | 22,200.00 | 21,850.00 | 21,900.00 | 21,013.57 | -0.23% | 123,280 |
| Jan 27, 2026 | 21,850.00 | 22,100.00 | 21,800.00 | 21,950.00 | 21,061.55 | 0.69% | 88,125 |
| Jan 26, 2026 | 22,100.00 | 22,200.00 | 21,800.00 | 21,800.00 | 20,917.62 | -0.91% | 79,055 |
| Jan 23, 2026 | 22,000.00 | 22,200.00 | 21,850.00 | 22,000.00 | 21,109.52 | 0.92% | 112,001 |
| Jan 22, 2026 | 21,550.00 | 21,950.00 | 21,400.00 | 21,800.00 | 20,917.62 | 1.16% | 131,915 |
| Jan 21, 2026 | 21,750.00 | 21,800.00 | 21,250.00 | 21,550.00 | 20,677.74 | -1.60% | 125,696 |
| Jan 20, 2026 | 21,550.00 | 22,000.00 | 21,550.00 | 21,900.00 | 21,013.57 | 0.69% | 137,034 |
| Jan 19, 2026 | 21,800.00 | 21,950.00 | 21,550.00 | 21,750.00 | 20,869.64 | -1.81% | 135,257 |
| Jan 16, 2026 | 22,050.00 | 22,550.00 | 21,950.00 | 22,150.00 | 21,253.45 | -0.23% | 177,886 |
| Jan 15, 2026 | 23,000.00 | 23,000.00 | 21,950.00 | 22,200.00 | 21,301.43 | -2.84% | 269,523 |
| Jan 14, 2026 | 21,800.00 | 23,000.00 | 21,500.00 | 22,850.00 | 21,925.12 | 5.30% | 432,691 |
| Jan 13, 2026 | 21,500.00 | 21,750.00 | 21,100.00 | 21,700.00 | 20,821.67 | 1.88% | 274,755 |
| Jan 12, 2026 | 21,550.00 | 21,700.00 | 20,750.00 | 21,300.00 | 20,437.86 | 2.65% | 265,976 |
| Jan 9, 2026 | 20,850.00 | 21,700.00 | 20,500.00 | 20,750.00 | 19,910.12 | 4.64% | 461,720 |
| Jan 8, 2026 | 20,100.00 | 20,350.00 | 19,810.00 | 19,830.00 | 19,027.36 | -2.32% | 218,828 |
| Jan 7, 2026 | 20,500.00 | 20,550.00 | 20,050.00 | 20,300.00 | 19,478.33 | -0.98% | 153,219 |
| Jan 6, 2026 | 20,600.00 | 20,800.00 | 20,450.00 | 20,500.00 | 19,670.24 | -0.24% | 107,732 |
| Jan 5, 2026 | 20,550.00 | 20,800.00 | 20,500.00 | 20,550.00 | 19,718.21 | -0.24% | 148,569 |
| Jan 2, 2026 | 21,000.00 | 21,050.00 | 20,550.00 | 20,600.00 | 19,766.19 | -2.14% | 147,473 |
| Dec 30, 2025 | 20,900.00 | 21,150.00 | 20,800.00 | 21,050.00 | 20,197.98 | 0.48% | 131,689 |
| Dec 29, 2025 | 21,150.00 | 21,150.00 | 20,650.00 | 20,950.00 | 20,102.02 | -2.10% | 120,571 |
| Dec 26, 2025 | 21,450.00 | 21,550.00 | 21,150.00 | 21,400.00 | 20,533.81 | - | 70,480 |
| Dec 24, 2025 | 21,550.00 | 21,650.00 | 21,400.00 | 21,400.00 | 20,533.81 | -0.93% | 40,787 |
| Dec 23, 2025 | 21,600.00 | 21,800.00 | 21,450.00 | 21,600.00 | 20,725.71 | 0.23% | 125,741 |
| Dec 22, 2025 | 21,550.00 | 21,550.00 | 21,300.00 | 21,550.00 | 20,677.74 | 0.70% | 100,040 |
| Dec 19, 2025 | 21,400.00 | 21,400.00 | 21,100.00 | 21,400.00 | 20,533.81 | 0.71% | 132,760 |
| Dec 18, 2025 | 21,250.00 | 21,350.00 | 21,000.00 | 21,250.00 | 20,389.88 | - | 70,630 |
| Dec 17, 2025 | 21,400.00 | 21,400.00 | 21,000.00 | 21,250.00 | 20,389.88 | -0.23% | 98,863 |
| Dec 16, 2025 | 21,500.00 | 21,500.00 | 21,200.00 | 21,300.00 | 20,437.86 | -0.47% | 94,183 |
| Dec 15, 2025 | 21,450.00 | 21,950.00 | 21,300.00 | 21,400.00 | 20,533.81 | -0.47% | 154,989 |
| Dec 12, 2025 | 21,000.00 | 21,550.00 | 20,950.00 | 21,500.00 | 20,629.76 | 2.87% | 137,704 |
| Dec 11, 2025 | 21,000.00 | 21,100.00 | 20,750.00 | 20,900.00 | 20,054.05 | - | 191,747 |
| Dec 10, 2025 | 20,950.00 | 21,050.00 | 20,800.00 | 20,900.00 | 20,054.05 | -0.48% | 105,373 |
| Dec 9, 2025 | 21,200.00 | 21,200.00 | 20,950.00 | 21,000.00 | 20,150.00 | -0.71% | 64,069 |
| Dec 8, 2025 | 21,400.00 | 21,500.00 | 21,100.00 | 21,150.00 | 20,293.93 | -1.17% | 71,504 |
| Dec 5, 2025 | 21,200.00 | 21,500.00 | 21,200.00 | 21,400.00 | 20,533.81 | - | 78,758 |
| Dec 4, 2025 | 21,200.00 | 21,400.00 | 21,050.00 | 21,400.00 | 20,533.81 | 0.47% | 61,747 |
| Dec 3, 2025 | 21,050.00 | 21,350.00 | 21,000.00 | 21,300.00 | 20,437.86 | 1.19% | 55,636 |
| Dec 2, 2025 | 21,200.00 | 21,200.00 | 20,900.00 | 21,050.00 | 20,197.98 | -0.24% | 35,150 |
| Dec 1, 2025 | 21,250.00 | 21,400.00 | 21,050.00 | 21,100.00 | 20,245.95 | - | 48,201 |