Daesang Corporation (KRX:001685)
South Korea
· Delayed Price · Currency is KRW 16,520
-390 (-2.31%)
Last updated: Mar 9, 2026, 2:41 PM KST
Daesang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17,080.00 | 17,080.00 | 16,800.00 | 16,910.00 | 16,910.00 | -0.53% | 13,628 |
| Mar 5, 2026 | 17,100.00 | 17,170.00 | 17,000.00 | 17,000.00 | 17,000.00 | 1.92% | 8,253 |
| Mar 4, 2026 | 17,200.00 | 17,400.00 | 16,580.00 | 16,680.00 | 16,680.00 | -4.52% | 31,636 |
| Mar 3, 2026 | 17,570.00 | 17,660.00 | 17,300.00 | 17,470.00 | 17,470.00 | -0.68% | 11,634 |
| Feb 27, 2026 | 17,550.00 | 17,610.00 | 17,500.00 | 17,590.00 | 17,590.00 | -0.17% | 7,530 |
| Feb 26, 2026 | 17,940.00 | 17,940.00 | 17,560.00 | 17,620.00 | 17,620.00 | -0.68% | 12,114 |
| Feb 25, 2026 | 17,900.00 | 17,940.00 | 17,720.00 | 17,740.00 | 17,740.00 | -0.84% | 6,495 |
| Feb 24, 2026 | 17,890.00 | 17,950.00 | 17,600.00 | 17,890.00 | 17,890.00 | - | 6,187 |
| Feb 23, 2026 | 17,700.00 | 17,890.00 | 17,690.00 | 17,890.00 | 17,890.00 | 1.30% | 14,668 |
| Feb 20, 2026 | 17,590.00 | 17,680.00 | 17,500.00 | 17,660.00 | 17,660.00 | 0.80% | 9,089 |
| Feb 19, 2026 | 17,580.00 | 17,650.00 | 17,420.00 | 17,520.00 | 17,520.00 | -0.34% | 21,761 |
| Feb 13, 2026 | 17,570.00 | 17,650.00 | 17,430.00 | 17,580.00 | 17,580.00 | - | 10,893 |
| Feb 12, 2026 | 17,450.00 | 17,600.00 | 17,450.00 | 17,580.00 | 17,580.00 | 0.51% | 11,540 |
| Feb 11, 2026 | 17,490.00 | 17,600.00 | 17,430.00 | 17,490.00 | 17,490.00 | 0.34% | 9,546 |
| Feb 10, 2026 | 17,320.00 | 17,430.00 | 17,250.00 | 17,430.00 | 17,430.00 | 0.64% | 11,608 |
| Feb 9, 2026 | 17,080.00 | 17,350.00 | 17,050.00 | 17,320.00 | 17,320.00 | 1.35% | 13,647 |
| Feb 6, 2026 | 17,090.00 | 17,100.00 | 16,890.00 | 17,090.00 | 17,090.00 | -0.06% | 8,355 |
| Feb 5, 2026 | 17,300.00 | 17,350.00 | 17,070.00 | 17,100.00 | 17,100.00 | -0.87% | 4,084 |
| Feb 4, 2026 | 17,100.00 | 17,300.00 | 16,990.00 | 17,250.00 | 17,250.00 | 1.35% | 22,059 |
| Feb 3, 2026 | 16,960.00 | 17,140.00 | 16,920.00 | 17,020.00 | 17,020.00 | 0.59% | 6,025 |
| Feb 2, 2026 | 17,110.00 | 17,110.00 | 16,920.00 | 16,920.00 | 16,920.00 | -1.11% | 26,686 |
| Jan 30, 2026 | 17,100.00 | 17,200.00 | 17,030.00 | 17,110.00 | 17,110.00 | 0.18% | 7,283 |
| Jan 29, 2026 | 17,150.00 | 17,150.00 | 16,970.00 | 17,080.00 | 17,080.00 | -0.35% | 14,295 |
| Jan 28, 2026 | 17,160.00 | 17,190.00 | 17,030.00 | 17,140.00 | 17,140.00 | -0.17% | 5,362 |
| Jan 27, 2026 | 17,000.00 | 17,200.00 | 17,000.00 | 17,170.00 | 17,170.00 | 0.76% | 5,093 |
| Jan 26, 2026 | 16,990.00 | 17,240.00 | 16,990.00 | 17,040.00 | 17,040.00 | 0.29% | 3,229 |
| Jan 23, 2026 | 16,960.00 | 17,100.00 | 16,940.00 | 16,990.00 | 16,990.00 | 0.24% | 22,725 |
| Jan 22, 2026 | 16,980.00 | 17,030.00 | 16,900.00 | 16,950.00 | 16,950.00 | -0.12% | 8,204 |
| Jan 21, 2026 | 17,100.00 | 17,200.00 | 16,910.00 | 16,970.00 | 16,970.00 | -0.76% | 5,609 |
| Jan 20, 2026 | 17,010.00 | 17,190.00 | 16,960.00 | 17,100.00 | 17,100.00 | 0.29% | 5,371 |
| Jan 19, 2026 | 17,170.00 | 17,170.00 | 17,000.00 | 17,050.00 | 17,050.00 | -0.76% | 4,770 |
| Jan 16, 2026 | 17,260.00 | 17,270.00 | 17,030.00 | 17,180.00 | 17,180.00 | -0.52% | 5,661 |
| Jan 15, 2026 | 17,390.00 | 17,390.00 | 17,150.00 | 17,270.00 | 17,270.00 | -0.69% | 8,246 |
| Jan 14, 2026 | 17,110.00 | 17,450.00 | 17,000.00 | 17,390.00 | 17,390.00 | 1.64% | 18,766 |
| Jan 13, 2026 | 17,050.00 | 17,120.00 | 16,890.00 | 17,110.00 | 17,110.00 | 0.35% | 6,649 |
| Jan 12, 2026 | 17,000.00 | 17,090.00 | 16,820.00 | 17,050.00 | 17,050.00 | 0.77% | 11,306 |
| Jan 9, 2026 | 17,700.00 | 17,700.00 | 16,780.00 | 16,920.00 | 16,920.00 | 1.32% | 51,158 |
| Jan 8, 2026 | 16,890.00 | 16,890.00 | 16,530.00 | 16,700.00 | 16,700.00 | -0.71% | 12,282 |
| Jan 7, 2026 | 16,990.00 | 16,990.00 | 16,670.00 | 16,820.00 | 16,820.00 | -0.77% | 14,194 |
| Jan 6, 2026 | 17,000.00 | 17,020.00 | 16,770.00 | 16,950.00 | 16,950.00 | -0.12% | 7,028 |
| Jan 5, 2026 | 17,000.00 | 17,000.00 | 16,700.00 | 16,970.00 | 16,970.00 | 0.53% | 10,309 |
| Jan 2, 2026 | 16,670.00 | 17,040.00 | 16,670.00 | 16,880.00 | 16,880.00 | -0.94% | 10,707 |
| Dec 30, 2025 | 16,940.00 | 17,040.00 | 16,910.00 | 17,040.00 | 17,040.00 | 0.71% | 1,778 |
| Dec 29, 2025 | 17,090.00 | 17,090.00 | 16,700.00 | 16,920.00 | 16,920.00 | -0.70% | 2,735 |
| Dec 26, 2025 | 17,080.00 | 17,080.00 | 17,010.00 | 17,040.00 | 17,040.00 | -0.23% | 2,281 |
| Dec 24, 2025 | 17,040.00 | 17,130.00 | 16,960.00 | 17,080.00 | 17,080.00 | 0.53% | 4,122 |
| Dec 23, 2025 | 17,060.00 | 17,150.00 | 16,900.00 | 16,990.00 | 16,990.00 | -0.23% | 7,714 |
| Dec 22, 2025 | 16,950.00 | 17,050.00 | 16,810.00 | 17,030.00 | 17,030.00 | 1.92% | 5,377 |
| Dec 19, 2025 | 17,030.00 | 17,090.00 | 16,710.00 | 16,710.00 | 16,710.00 | -2.05% | 7,931 |
| Dec 18, 2025 | 17,050.00 | 17,140.00 | 17,020.00 | 17,060.00 | 17,060.00 | - | 1,850 |
| Dec 17, 2025 | 17,100.00 | 17,130.00 | 16,990.00 | 17,060.00 | 17,060.00 | - | 1,636 |
| Dec 16, 2025 | 17,100.00 | 17,130.00 | 16,960.00 | 17,060.00 | 17,060.00 | -0.23% | 2,927 |
| Dec 15, 2025 | 16,950.00 | 17,100.00 | 16,900.00 | 17,100.00 | 17,100.00 | 0.77% | 4,540 |
| Dec 12, 2025 | 16,740.00 | 16,970.00 | 16,730.00 | 16,970.00 | 16,970.00 | 1.07% | 4,032 |
| Dec 11, 2025 | 16,750.00 | 16,830.00 | 16,740.00 | 16,790.00 | 16,790.00 | -0.06% | 5,873 |
| Dec 10, 2025 | 16,850.00 | 16,850.00 | 16,740.00 | 16,800.00 | 16,800.00 | 0.06% | 1,986 |
| Dec 9, 2025 | 16,830.00 | 16,830.00 | 16,710.00 | 16,790.00 | 16,790.00 | -0.24% | 3,605 |
| Dec 8, 2025 | 16,810.00 | 16,840.00 | 16,730.00 | 16,830.00 | 16,830.00 | 0.12% | 5,930 |
| Dec 5, 2025 | 16,700.00 | 16,840.00 | 16,670.00 | 16,810.00 | 16,810.00 | 0.66% | 3,843 |
| Dec 4, 2025 | 16,750.00 | 16,770.00 | 16,660.00 | 16,700.00 | 16,700.00 | -0.30% | 7,409 |
| Dec 3, 2025 | 16,750.00 | 16,800.00 | 16,680.00 | 16,750.00 | 16,750.00 | - | 4,298 |
| Dec 2, 2025 | 16,750.00 | 16,760.00 | 16,630.00 | 16,750.00 | 16,750.00 | - | 2,665 |
| Dec 1, 2025 | 16,750.00 | 16,800.00 | 16,620.00 | 16,750.00 | 16,750.00 | 0.12% | 2,641 |
| Nov 28, 2025 | 16,700.00 | 16,740.00 | 16,580.00 | 16,730.00 | 16,730.00 | - | 3,293 |
| Nov 27, 2025 | 16,680.00 | 16,740.00 | 16,610.00 | 16,730.00 | 16,730.00 | 0.24% | 4,021 |
| Nov 26, 2025 | 16,690.00 | 16,780.00 | 16,560.00 | 16,690.00 | 16,690.00 | - | 5,607 |
| Nov 25, 2025 | 16,830.00 | 16,830.00 | 16,480.00 | 16,690.00 | 16,690.00 | -0.48% | 10,574 |
| Nov 24, 2025 | 16,710.00 | 16,840.00 | 16,690.00 | 16,770.00 | 16,770.00 | -0.30% | 2,551 |
| Nov 21, 2025 | 16,720.00 | 16,830.00 | 16,510.00 | 16,820.00 | 16,820.00 | 0.78% | 10,314 |
| Nov 20, 2025 | 16,730.00 | 16,750.00 | 16,690.00 | 16,690.00 | 16,690.00 | -0.06% | 7,764 |
| Nov 19, 2025 | 16,740.00 | 16,750.00 | 16,560.00 | 16,700.00 | 16,700.00 | -0.12% | 7,603 |
| Nov 18, 2025 | 16,850.00 | 16,850.00 | 16,630.00 | 16,720.00 | 16,720.00 | -0.77% | 8,317 |
| Nov 17, 2025 | 16,980.00 | 16,980.00 | 16,820.00 | 16,850.00 | 16,850.00 | -0.47% | 2,967 |
| Nov 14, 2025 | 16,930.00 | 17,000.00 | 16,850.00 | 16,930.00 | 16,930.00 | - | 2,269 |
| Nov 13, 2025 | 16,800.00 | 17,000.00 | 16,800.00 | 16,930.00 | 16,930.00 | - | 3,102 |
| Nov 12, 2025 | 16,950.00 | 17,000.00 | 16,860.00 | 16,930.00 | 16,930.00 | 0.42% | 2,787 |
| Nov 11, 2025 | 16,850.00 | 16,990.00 | 16,750.00 | 16,860.00 | 16,860.00 | -0.06% | 3,741 |
| Nov 10, 2025 | 16,660.00 | 16,940.00 | 16,660.00 | 16,870.00 | 16,870.00 | 1.02% | 11,405 |
| Nov 7, 2025 | 16,830.00 | 16,830.00 | 16,590.00 | 16,700.00 | 16,700.00 | -0.77% | 6,499 |
| Nov 6, 2025 | 16,730.00 | 16,850.00 | 16,600.00 | 16,830.00 | 16,830.00 | 0.72% | 5,379 |
| Nov 5, 2025 | 16,710.00 | 16,720.00 | 16,490.00 | 16,710.00 | 16,710.00 | -0.06% | 16,034 |
| Nov 4, 2025 | 16,750.00 | 16,750.00 | 16,620.00 | 16,720.00 | 16,720.00 | 0.12% | 2,990 |
| Nov 3, 2025 | 16,820.00 | 16,820.00 | 16,640.00 | 16,700.00 | 16,700.00 | -0.89% | 8,677 |
| Oct 31, 2025 | 16,730.00 | 16,850.00 | 16,670.00 | 16,850.00 | 16,850.00 | 0.90% | 4,537 |
| Oct 30, 2025 | 16,770.00 | 16,860.00 | 16,690.00 | 16,700.00 | 16,700.00 | -0.42% | 6,094 |
| Oct 29, 2025 | 16,820.00 | 16,820.00 | 16,750.00 | 16,770.00 | 16,770.00 | -0.30% | 3,558 |
| Oct 28, 2025 | 16,770.00 | 16,870.00 | 16,690.00 | 16,820.00 | 16,820.00 | 0.36% | 4,430 |
| Oct 27, 2025 | 16,810.00 | 16,900.00 | 16,720.00 | 16,760.00 | 16,760.00 | -0.30% | 6,276 |
| Oct 24, 2025 | 16,820.00 | 16,840.00 | 16,730.00 | 16,810.00 | 16,810.00 | -0.24% | 5,291 |
| Oct 23, 2025 | 16,880.00 | 16,950.00 | 16,770.00 | 16,850.00 | 16,850.00 | -0.18% | 2,334 |
| Oct 22, 2025 | 16,760.00 | 16,890.00 | 16,720.00 | 16,880.00 | 16,880.00 | 0.60% | 2,647 |
| Oct 21, 2025 | 16,710.00 | 16,850.00 | 16,710.00 | 16,780.00 | 16,780.00 | -0.06% | 21,267 |
| Oct 20, 2025 | 16,880.00 | 16,880.00 | 16,660.00 | 16,790.00 | 16,790.00 | 0.30% | 5,134 |
| Oct 17, 2025 | 16,750.00 | 16,890.00 | 16,570.00 | 16,740.00 | 16,740.00 | -0.42% | 8,175 |
| Oct 16, 2025 | 16,840.00 | 16,900.00 | 16,720.00 | 16,810.00 | 16,810.00 | -0.18% | 5,948 |
| Oct 15, 2025 | 16,820.00 | 16,920.00 | 16,700.00 | 16,840.00 | 16,840.00 | 0.78% | 5,267 |
| Oct 14, 2025 | 16,690.00 | 17,000.00 | 16,620.00 | 16,710.00 | 16,710.00 | 0.12% | 6,761 |
| Oct 13, 2025 | 16,800.00 | 16,800.00 | 16,470.00 | 16,690.00 | 16,690.00 | -0.71% | 19,884 |
| Oct 10, 2025 | 17,000.00 | 17,110.00 | 16,160.00 | 16,810.00 | 16,810.00 | -1.12% | 24,999 |
| Oct 2, 2025 | 17,350.00 | 17,350.00 | 16,970.00 | 17,000.00 | 17,000.00 | -2.02% | 15,155 |