Daesang Holdings Co., Ltd. (KRX:084690)
South Korea
· Delayed Price · Currency is KRW 9,510.00
-120.00 (-1.25%)
Last updated: Apr 28, 2026, 3:00 PM KST
Daesang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,630.00 | 9,640.00 | 9,460.00 | 9,510.00 | 9,510.00 | -1.25% | 73,059 |
| Apr 27, 2026 | 9,870.00 | 9,960.00 | 9,570.00 | 9,630.00 | 9,630.00 | -2.03% | 192,354 |
| Apr 24, 2026 | 9,730.00 | 9,870.00 | 9,700.00 | 9,830.00 | 9,830.00 | 1.13% | 33,207 |
| Apr 23, 2026 | 9,880.00 | 9,880.00 | 9,660.00 | 9,720.00 | 9,720.00 | -0.82% | 52,562 |
| Apr 22, 2026 | 9,840.00 | 9,870.00 | 9,740.00 | 9,800.00 | 9,800.00 | -0.10% | 36,629 |
| Apr 21, 2026 | 9,830.00 | 9,920.00 | 9,800.00 | 9,810.00 | 9,810.00 | 0.31% | 37,961 |
| Apr 20, 2026 | 9,970.00 | 10,240.00 | 9,780.00 | 9,780.00 | 9,780.00 | -1.91% | 59,972 |
| Apr 17, 2026 | 10,100.00 | 10,100.00 | 9,870.00 | 9,970.00 | 9,970.00 | -0.99% | 89,547 |
| Apr 16, 2026 | 9,930.00 | 10,180.00 | 9,860.00 | 10,070.00 | 10,070.00 | 1.82% | 144,352 |
| Apr 15, 2026 | 9,890.00 | 9,920.00 | 9,730.00 | 9,890.00 | 9,890.00 | 0.82% | 93,070 |
| Apr 14, 2026 | 9,820.00 | 9,890.00 | 9,680.00 | 9,810.00 | 9,810.00 | 1.13% | 110,830 |
| Apr 13, 2026 | 9,450.00 | 9,810.00 | 9,330.00 | 9,700.00 | 9,700.00 | 2.32% | 133,174 |
| Apr 10, 2026 | 9,100.00 | 9,570.00 | 9,030.00 | 9,480.00 | 9,480.00 | 6.04% | 150,372 |
| Apr 9, 2026 | 8,900.00 | 8,960.00 | 8,850.00 | 8,940.00 | 8,940.00 | 0.79% | 30,803 |
| Apr 8, 2026 | 8,870.00 | 8,950.00 | 8,760.00 | 8,870.00 | 8,870.00 | 2.19% | 60,422 |
| Apr 7, 2026 | 8,800.00 | 8,900.00 | 8,660.00 | 8,680.00 | 8,680.00 | -1.59% | 61,418 |
| Apr 6, 2026 | 8,900.00 | 8,970.00 | 8,800.00 | 8,820.00 | 8,820.00 | -0.90% | 35,228 |
| Apr 3, 2026 | 8,890.00 | 8,960.00 | 8,700.00 | 8,900.00 | 8,900.00 | 0.91% | 37,881 |
| Apr 2, 2026 | 9,250.00 | 9,250.00 | 8,750.00 | 8,820.00 | 8,820.00 | -3.50% | 89,476 |
| Apr 1, 2026 | 9,100.00 | 9,180.00 | 9,030.00 | 9,140.00 | 9,140.00 | 1.90% | 48,925 |
| Mar 31, 2026 | 9,030.00 | 9,180.00 | 8,970.00 | 8,970.00 | 8,970.00 | -2.39% | 89,073 |
| Mar 30, 2026 | 9,150.00 | 9,450.00 | 9,020.00 | 9,190.00 | 9,190.00 | -2.75% | 93,557 |
| Mar 27, 2026 | 9,370.00 | 9,470.00 | 9,220.00 | 9,450.00 | 9,150.00 | 0.85% | 36,961 |
| Mar 26, 2026 | 9,510.00 | 9,510.00 | 9,360.00 | 9,370.00 | 9,072.54 | -1.37% | 46,983 |
| Mar 25, 2026 | 9,540.00 | 9,620.00 | 9,480.00 | 9,500.00 | 9,198.41 | 0.21% | 35,935 |
| Mar 24, 2026 | 9,460.00 | 9,490.00 | 9,270.00 | 9,480.00 | 9,179.05 | 1.94% | 45,984 |
| Mar 23, 2026 | 9,510.00 | 9,590.00 | 9,300.00 | 9,300.00 | 9,004.76 | -4.02% | 65,936 |
| Mar 20, 2026 | 9,460.00 | 9,760.00 | 9,460.00 | 9,690.00 | 9,382.38 | 2.22% | 69,960 |
| Mar 19, 2026 | 9,360.00 | 9,540.00 | 9,360.00 | 9,480.00 | 9,179.05 | -1.66% | 68,441 |
| Mar 18, 2026 | 9,670.00 | 9,750.00 | 9,550.00 | 9,640.00 | 9,333.97 | 0.10% | 53,811 |
| Mar 17, 2026 | 9,460.00 | 9,690.00 | 9,440.00 | 9,630.00 | 9,324.29 | 2.45% | 30,887 |
| Mar 16, 2026 | 9,500.00 | 9,600.00 | 9,330.00 | 9,400.00 | 9,101.59 | -0.53% | 80,422 |
| Mar 13, 2026 | 9,490.00 | 9,550.00 | 9,350.00 | 9,450.00 | 9,150.00 | -0.53% | 48,933 |
| Mar 12, 2026 | 9,550.00 | 9,680.00 | 9,470.00 | 9,500.00 | 9,198.41 | -0.94% | 52,646 |
| Mar 11, 2026 | 9,340.00 | 9,660.00 | 9,320.00 | 9,590.00 | 9,285.56 | 3.68% | 103,780 |
| Mar 10, 2026 | 9,310.00 | 9,360.00 | 9,160.00 | 9,250.00 | 8,956.35 | 1.76% | 72,832 |
| Mar 9, 2026 | 8,980.00 | 9,140.00 | 8,880.00 | 9,090.00 | 8,801.43 | -2.68% | 101,092 |
| Mar 6, 2026 | 9,250.00 | 9,450.00 | 9,120.00 | 9,340.00 | 9,043.49 | - | 100,031 |
| Mar 5, 2026 | 9,310.00 | 9,430.00 | 9,170.00 | 9,340.00 | 9,043.49 | 4.94% | 125,412 |
| Mar 4, 2026 | 9,500.00 | 9,790.00 | 8,770.00 | 8,900.00 | 8,617.46 | -9.64% | 313,633 |
| Mar 3, 2026 | 10,020.00 | 10,070.00 | 9,850.00 | 9,850.00 | 9,537.30 | -2.86% | 150,019 |
| Feb 27, 2026 | 10,260.00 | 10,260.00 | 10,060.00 | 10,140.00 | 9,818.10 | -1.17% | 95,792 |
| Feb 26, 2026 | 10,720.00 | 10,720.00 | 9,840.00 | 10,260.00 | 9,934.29 | -3.93% | 191,943 |
| Feb 25, 2026 | 10,670.00 | 10,960.00 | 10,510.00 | 10,680.00 | 10,340.95 | 0.75% | 203,431 |
| Feb 24, 2026 | 11,050.00 | 11,050.00 | 10,590.00 | 10,600.00 | 10,263.49 | -3.90% | 316,735 |
| Feb 23, 2026 | 10,670.00 | 11,060.00 | 10,650.00 | 11,030.00 | 10,679.84 | 5.15% | 420,567 |
| Feb 20, 2026 | 10,600.00 | 10,640.00 | 10,410.00 | 10,490.00 | 10,156.98 | -1.04% | 137,784 |
| Feb 19, 2026 | 10,510.00 | 10,680.00 | 10,380.00 | 10,600.00 | 10,263.49 | 1.83% | 281,785 |
| Feb 13, 2026 | 10,430.00 | 10,580.00 | 10,300.00 | 10,410.00 | 10,079.52 | -0.38% | 204,403 |
| Feb 12, 2026 | 10,460.00 | 10,560.00 | 10,350.00 | 10,450.00 | 10,118.25 | 0.38% | 125,458 |
| Feb 11, 2026 | 10,510.00 | 10,610.00 | 10,350.00 | 10,410.00 | 10,079.52 | 2.36% | 226,694 |
| Feb 10, 2026 | 10,020.00 | 10,190.00 | 9,950.00 | 10,170.00 | 9,847.14 | 1.70% | 173,378 |
| Feb 9, 2026 | 10,120.00 | 10,250.00 | 9,930.00 | 10,000.00 | 9,682.54 | 0.70% | 130,704 |
| Feb 6, 2026 | 9,920.00 | 9,970.00 | 9,650.00 | 9,930.00 | 9,614.76 | 0.20% | 84,441 |
| Feb 5, 2026 | 10,090.00 | 10,190.00 | 9,700.00 | 9,910.00 | 9,595.40 | -1.59% | 124,130 |
| Feb 4, 2026 | 9,790.00 | 10,140.00 | 9,760.00 | 10,070.00 | 9,750.32 | 2.44% | 179,250 |
| Feb 3, 2026 | 9,650.00 | 9,840.00 | 9,620.00 | 9,830.00 | 9,517.94 | 2.50% | 99,964 |
| Feb 2, 2026 | 9,960.00 | 9,960.00 | 9,530.00 | 9,590.00 | 9,285.56 | -0.93% | 153,843 |
| Jan 30, 2026 | 9,800.00 | 9,800.00 | 9,580.00 | 9,680.00 | 9,372.70 | -1.53% | 104,295 |
| Jan 29, 2026 | 9,630.00 | 10,120.00 | 9,480.00 | 9,830.00 | 9,517.94 | 2.08% | 374,075 |
| Jan 28, 2026 | 9,620.00 | 9,700.00 | 9,590.00 | 9,630.00 | 9,324.29 | 0.10% | 95,751 |
| Jan 27, 2026 | 9,610.00 | 9,750.00 | 9,550.00 | 9,620.00 | 9,314.60 | -0.52% | 79,666 |
| Jan 26, 2026 | 9,690.00 | 9,750.00 | 9,580.00 | 9,670.00 | 9,363.02 | -0.51% | 73,660 |
| Jan 23, 2026 | 9,710.00 | 9,780.00 | 9,590.00 | 9,720.00 | 9,411.43 | 2.75% | 132,924 |
| Jan 22, 2026 | 9,300.00 | 9,500.00 | 9,240.00 | 9,460.00 | 9,159.68 | 2.27% | 83,393 |
| Jan 21, 2026 | 9,450.00 | 9,450.00 | 9,180.00 | 9,250.00 | 8,956.35 | -2.53% | 88,951 |
| Jan 20, 2026 | 9,330.00 | 9,500.00 | 9,230.00 | 9,490.00 | 9,188.73 | 1.06% | 101,387 |
| Jan 19, 2026 | 9,450.00 | 9,500.00 | 9,330.00 | 9,390.00 | 9,091.90 | -1.05% | 84,781 |
| Jan 16, 2026 | 9,650.00 | 9,670.00 | 9,490.00 | 9,490.00 | 9,188.73 | -1.86% | 153,277 |
| Jan 15, 2026 | 9,830.00 | 9,850.00 | 9,550.00 | 9,670.00 | 9,363.02 | -2.13% | 195,154 |
| Jan 14, 2026 | 9,820.00 | 9,980.00 | 9,680.00 | 9,880.00 | 9,566.35 | -0.70% | 197,832 |
| Jan 13, 2026 | 9,910.00 | 10,100.00 | 9,810.00 | 9,950.00 | 9,634.13 | 0.81% | 315,492 |
| Jan 12, 2026 | 9,870.00 | 9,890.00 | 9,640.00 | 9,870.00 | 9,556.67 | 4.22% | 388,872 |
| Jan 9, 2026 | 10,510.00 | 10,680.00 | 9,310.00 | 9,470.00 | 9,169.37 | 6.40% | 2,287,693 |
| Jan 8, 2026 | 8,950.00 | 9,040.00 | 8,800.00 | 8,900.00 | 8,617.46 | -1.00% | 124,796 |
| Jan 7, 2026 | 9,100.00 | 9,340.00 | 8,960.00 | 8,990.00 | 8,704.60 | -1.75% | 116,166 |
| Jan 6, 2026 | 9,160.00 | 9,280.00 | 9,120.00 | 9,150.00 | 8,859.52 | -0.65% | 73,616 |
| Jan 5, 2026 | 9,540.00 | 9,570.00 | 8,900.00 | 9,210.00 | 8,917.62 | -2.64% | 146,639 |
| Jan 2, 2026 | 9,750.00 | 9,820.00 | 9,410.00 | 9,460.00 | 9,159.68 | -3.47% | 135,378 |
| Dec 30, 2025 | 9,660.00 | 9,870.00 | 9,660.00 | 9,800.00 | 9,488.89 | 0.72% | 82,029 |
| Dec 29, 2025 | 9,580.00 | 9,810.00 | 9,560.00 | 9,730.00 | 9,421.11 | 1.14% | 99,090 |
| Dec 26, 2025 | 9,890.00 | 9,900.00 | 9,620.00 | 9,620.00 | 9,314.60 | -2.73% | 85,152 |
| Dec 24, 2025 | 9,810.00 | 9,900.00 | 9,800.00 | 9,890.00 | 9,576.03 | 0.92% | 44,940 |
| Dec 23, 2025 | 9,770.00 | 9,940.00 | 9,720.00 | 9,800.00 | 9,488.89 | 0.10% | 64,985 |
| Dec 22, 2025 | 9,700.00 | 9,800.00 | 9,680.00 | 9,790.00 | 9,479.21 | 1.14% | 44,198 |
| Dec 19, 2025 | 9,700.00 | 9,800.00 | 9,590.00 | 9,680.00 | 9,372.70 | -0.10% | 58,783 |
| Dec 18, 2025 | 9,540.00 | 9,710.00 | 9,540.00 | 9,690.00 | 9,382.38 | 0.83% | 68,182 |
| Dec 17, 2025 | 9,640.00 | 9,780.00 | 9,550.00 | 9,610.00 | 9,304.92 | -0.72% | 152,097 |
| Dec 16, 2025 | 9,790.00 | 9,800.00 | 9,630.00 | 9,680.00 | 9,372.70 | -0.10% | 203,293 |
| Dec 15, 2025 | 9,690.00 | 9,870.00 | 9,580.00 | 9,690.00 | 9,382.38 | 0.31% | 92,004 |
| Dec 12, 2025 | 9,760.00 | 9,830.00 | 9,560.00 | 9,660.00 | 9,353.33 | -0.51% | 93,616 |
| Dec 11, 2025 | 9,680.00 | 9,750.00 | 9,580.00 | 9,710.00 | 9,401.75 | 0.83% | 57,950 |
| Dec 10, 2025 | 9,550.00 | 9,680.00 | 9,540.00 | 9,630.00 | 9,324.29 | - | 89,080 |
| Dec 9, 2025 | 9,620.00 | 9,640.00 | 9,470.00 | 9,630.00 | 9,324.29 | -0.10% | 59,751 |
| Dec 8, 2025 | 9,680.00 | 9,720.00 | 9,590.00 | 9,640.00 | 9,333.97 | - | 48,315 |
| Dec 5, 2025 | 9,600.00 | 9,690.00 | 9,530.00 | 9,640.00 | 9,333.97 | 0.10% | 50,676 |
| Dec 4, 2025 | 9,650.00 | 9,670.00 | 9,560.00 | 9,630.00 | 9,324.29 | 0.21% | 47,478 |
| Dec 3, 2025 | 9,580.00 | 9,620.00 | 9,500.00 | 9,610.00 | 9,304.92 | 0.42% | 56,405 |
| Dec 2, 2025 | 9,490.00 | 9,580.00 | 9,450.00 | 9,570.00 | 9,266.19 | 0.84% | 36,875 |
| Dec 1, 2025 | 9,590.00 | 9,610.00 | 9,440.00 | 9,490.00 | 9,188.73 | -0.73% | 76,304 |