Skip to main content
Daesang Holdings Co., Ltd. (KRX:084690)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,340.00
0.00 (0.00%)
At close: Mar 6, 2026

Daesang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269,250.009,450.009,120.009,340.009,340.00-100,031
Mar 5, 20269,310.009,430.009,170.009,340.009,340.004.94%125,411
Mar 4, 20269,500.009,790.008,770.008,900.008,900.00-9.64%313,631
Mar 3, 202610,020.0010,070.009,850.009,850.009,850.00-2.86%150,019
Feb 27, 202610,260.0010,260.0010,060.0010,140.0010,140.00-1.17%95,792
Feb 26, 202610,720.0010,720.009,840.0010,260.0010,260.00-3.93%191,943
Feb 25, 202610,670.0010,960.0010,510.0010,680.0010,680.000.75%203,431
Feb 24, 202611,050.0011,050.0010,590.0010,600.0010,600.00-3.90%316,735
Feb 23, 202610,670.0011,060.0010,650.0011,030.0011,030.005.15%420,367
Feb 20, 202610,600.0010,640.0010,410.0010,490.0010,490.00-1.04%137,784
Feb 19, 202610,510.0010,680.0010,380.0010,600.0010,600.001.83%281,785
Feb 13, 202610,430.0010,580.0010,300.0010,410.0010,410.00-0.38%204,403
Feb 12, 202610,460.0010,560.0010,350.0010,450.0010,450.000.38%125,458
Feb 11, 202610,510.0010,610.0010,350.0010,410.0010,410.002.36%226,658
Feb 10, 202610,020.0010,190.009,950.0010,170.0010,170.001.70%173,378
Feb 9, 202610,120.0010,250.009,930.0010,000.0010,000.000.70%130,704
Feb 6, 20269,920.009,970.009,650.009,930.009,930.000.20%84,441
Feb 5, 202610,090.0010,190.009,700.009,910.009,910.00-1.59%124,130
Feb 4, 20269,790.0010,140.009,760.0010,070.0010,070.002.44%179,250
Feb 3, 20269,650.009,840.009,620.009,830.009,830.002.50%99,964
Feb 2, 20269,960.009,960.009,530.009,590.009,590.00-0.93%153,843
Jan 30, 20269,800.009,800.009,580.009,680.009,680.00-1.53%104,295
Jan 29, 20269,630.0010,120.009,480.009,830.009,830.002.08%374,075
Jan 28, 20269,620.009,700.009,590.009,630.009,630.000.10%95,751
Jan 27, 20269,610.009,750.009,550.009,620.009,620.00-0.52%79,666
Jan 26, 20269,690.009,750.009,580.009,670.009,670.00-0.51%73,660
Jan 23, 20269,710.009,780.009,590.009,720.009,720.002.75%132,924
Jan 22, 20269,300.009,500.009,240.009,460.009,460.002.27%83,393
Jan 21, 20269,450.009,450.009,180.009,250.009,250.00-2.53%88,951
Jan 20, 20269,330.009,500.009,230.009,490.009,490.001.06%101,387
Jan 19, 20269,450.009,500.009,330.009,390.009,390.00-1.05%84,781
Jan 16, 20269,650.009,670.009,490.009,490.009,490.00-1.86%153,277
Jan 15, 20269,830.009,850.009,550.009,670.009,670.00-2.13%195,154
Jan 14, 20269,820.009,980.009,680.009,880.009,880.00-0.70%197,832
Jan 13, 20269,910.0010,100.009,810.009,950.009,950.000.81%315,492
Jan 12, 20269,870.009,890.009,640.009,870.009,870.004.22%388,872
Jan 9, 202610,510.0010,680.009,310.009,470.009,470.006.40%2,287,693
Jan 8, 20268,950.009,040.008,800.008,900.008,900.00-1.00%124,796
Jan 7, 20269,100.009,340.008,960.008,990.008,990.00-1.75%116,166
Jan 6, 20269,160.009,280.009,120.009,150.009,150.00-0.65%73,616
Jan 5, 20269,540.009,570.008,900.009,210.009,210.00-2.64%146,639
Jan 2, 20269,750.009,820.009,410.009,460.009,460.00-3.47%135,378
Dec 30, 20259,660.009,870.009,660.009,800.009,800.000.72%82,029
Dec 29, 20259,580.009,810.009,560.009,730.009,730.001.14%99,090
Dec 26, 20259,890.009,900.009,620.009,620.009,620.00-2.73%85,152
Dec 24, 20259,810.009,900.009,800.009,890.009,890.000.92%44,940
Dec 23, 20259,770.009,940.009,720.009,800.009,800.000.10%64,985
Dec 22, 20259,700.009,800.009,680.009,790.009,790.001.14%44,198
Dec 19, 20259,700.009,800.009,590.009,680.009,680.00-0.10%58,783
Dec 18, 20259,540.009,710.009,540.009,690.009,690.000.83%68,182
Dec 17, 20259,640.009,780.009,550.009,610.009,610.00-0.72%152,097
Dec 16, 20259,790.009,800.009,630.009,680.009,680.00-0.10%203,293
Dec 15, 20259,690.009,870.009,580.009,690.009,690.000.31%92,004
Dec 12, 20259,760.009,830.009,560.009,660.009,660.00-0.51%93,616
Dec 11, 20259,680.009,750.009,580.009,710.009,710.000.83%57,950
Dec 10, 20259,550.009,680.009,540.009,630.009,630.00-89,080
Dec 9, 20259,620.009,640.009,470.009,630.009,630.00-0.10%59,751
Dec 8, 20259,680.009,720.009,590.009,640.009,640.00-48,315
Dec 5, 20259,600.009,690.009,530.009,640.009,640.000.10%50,676
Dec 4, 20259,650.009,670.009,560.009,630.009,630.000.21%47,478
Dec 3, 20259,580.009,620.009,500.009,610.009,610.000.42%56,405
Dec 2, 20259,490.009,580.009,450.009,570.009,570.000.84%36,875
Dec 1, 20259,590.009,610.009,440.009,490.009,490.00-0.73%76,304
Nov 28, 20259,580.009,600.009,500.009,560.009,560.00-0.21%30,216
Nov 27, 20259,530.009,600.009,410.009,580.009,580.000.63%75,280
Nov 26, 20259,320.009,590.009,320.009,520.009,520.002.04%88,763
Nov 25, 20259,470.009,550.009,300.009,330.009,330.00-1.79%117,196
Nov 24, 20259,440.009,560.009,330.009,500.009,500.000.85%85,142
Nov 21, 20259,370.009,510.009,370.009,420.009,420.00-1.26%93,933
Nov 20, 20259,410.009,600.009,400.009,540.009,540.001.38%106,934
Nov 19, 20259,140.009,500.009,140.009,410.009,410.002.39%126,453
Nov 18, 20259,380.009,410.009,110.009,190.009,190.00-1.92%124,596
Nov 17, 20259,550.009,550.009,360.009,370.009,370.00-0.21%87,133
Nov 14, 20259,540.009,600.009,390.009,390.009,390.00-2.39%63,457
Nov 13, 20259,610.009,670.009,500.009,620.009,620.000.42%67,147
Nov 12, 20259,480.009,620.009,440.009,580.009,580.001.70%86,567
Nov 11, 20259,430.009,570.009,330.009,420.009,420.000.53%73,677
Nov 10, 20259,230.009,490.009,230.009,370.009,370.001.74%98,729
Nov 7, 20259,280.009,430.009,090.009,210.009,210.00-1.29%142,108
Nov 6, 20259,090.009,400.008,950.009,330.009,330.002.75%100,747
Nov 5, 20259,250.009,250.009,010.009,080.009,080.00-2.26%221,878
Nov 4, 20259,120.009,340.009,120.009,290.009,290.001.31%79,110
Nov 3, 20259,200.009,310.009,140.009,170.009,170.00-0.76%144,272
Oct 31, 20259,170.009,300.009,160.009,240.009,240.000.11%81,573
Oct 30, 20259,270.009,330.009,150.009,230.009,230.00-1.39%100,423
Oct 29, 20259,390.009,430.009,270.009,360.009,360.00-0.21%93,376
Oct 28, 20259,260.009,490.009,250.009,380.009,380.000.86%79,207
Oct 27, 20259,180.009,300.009,170.009,300.009,300.001.20%99,462
Oct 24, 20259,160.009,260.009,160.009,190.009,190.000.22%138,275
Oct 23, 20259,150.009,350.009,100.009,170.009,170.000.55%99,852
Oct 22, 20259,170.009,220.009,030.009,120.009,120.00-0.22%67,934
Oct 21, 20259,130.009,250.009,100.009,140.009,140.000.11%173,330
Oct 20, 20259,100.009,240.009,020.009,130.009,130.000.33%83,808
Oct 17, 20259,280.009,310.009,050.009,100.009,100.00-1.94%90,017
Oct 16, 20259,270.009,340.009,250.009,280.009,280.00-267,929
Oct 15, 20259,560.009,710.009,200.009,280.009,280.001.75%304,600
Oct 14, 20258,890.009,130.008,890.009,120.009,120.002.59%156,866
Oct 13, 20258,830.009,040.008,830.008,890.008,890.00-1.44%66,195
Oct 10, 20259,180.009,300.008,980.009,020.009,020.00-1.42%93,769
Oct 2, 20259,270.009,270.009,080.009,150.009,150.00-1.29%85,290