Daesang Holdings Co., Ltd. (KRX:084695)
South Korea
· Delayed Price · Currency is KRW 14,350
+680 (4.97%)
Last updated: Dec 5, 2025, 2:51 PM KST
Daesang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,560.00 | 14,480.00 | 13,380.00 | 14,350.00 | 14,350.00 | 4.97% | 39,338 |
| Dec 4, 2025 | 13,530.00 | 13,690.00 | 13,370.00 | 13,670.00 | 13,670.00 | 1.26% | 3,595 |
| Dec 3, 2025 | 13,450.00 | 13,500.00 | 13,410.00 | 13,500.00 | 13,500.00 | 0.15% | 3,825 |
| Dec 2, 2025 | 13,370.00 | 13,640.00 | 13,370.00 | 13,480.00 | 13,480.00 | 0.22% | 1,807 |
| Dec 1, 2025 | 13,510.00 | 13,510.00 | 13,250.00 | 13,450.00 | 13,450.00 | -0.52% | 7,340 |
| Nov 28, 2025 | 13,660.00 | 13,670.00 | 13,510.00 | 13,520.00 | 13,520.00 | -0.52% | 4,120 |
| Nov 27, 2025 | 13,600.00 | 13,780.00 | 13,450.00 | 13,590.00 | 13,590.00 | -0.15% | 3,675 |
| Nov 26, 2025 | 13,490.00 | 13,760.00 | 13,410.00 | 13,610.00 | 13,610.00 | 0.81% | 14,943 |
| Nov 25, 2025 | 13,660.00 | 13,820.00 | 13,400.00 | 13,500.00 | 13,500.00 | -2.46% | 12,140 |
| Nov 24, 2025 | 13,670.00 | 14,000.00 | 13,670.00 | 13,840.00 | 13,840.00 | 0.14% | 11,799 |
| Nov 21, 2025 | 13,610.00 | 13,880.00 | 13,460.00 | 13,820.00 | 13,820.00 | -0.43% | 7,015 |
| Nov 20, 2025 | 13,390.00 | 13,880.00 | 13,250.00 | 13,880.00 | 13,880.00 | 2.28% | 14,111 |
| Nov 19, 2025 | 13,220.00 | 13,760.00 | 13,210.00 | 13,570.00 | 13,570.00 | 1.57% | 10,160 |
| Nov 18, 2025 | 13,420.00 | 13,540.00 | 13,250.00 | 13,360.00 | 13,360.00 | -0.45% | 5,588 |
| Nov 17, 2025 | 13,410.00 | 13,490.00 | 13,250.00 | 13,420.00 | 13,420.00 | 1.59% | 6,388 |
| Nov 14, 2025 | 13,340.00 | 13,460.00 | 13,190.00 | 13,210.00 | 13,210.00 | -1.71% | 10,071 |
| Nov 13, 2025 | 13,400.00 | 13,690.00 | 13,340.00 | 13,440.00 | 13,440.00 | -0.15% | 8,149 |
| Nov 12, 2025 | 13,360.00 | 13,480.00 | 13,280.00 | 13,460.00 | 13,460.00 | 0.67% | 13,326 |
| Nov 11, 2025 | 13,360.00 | 13,450.00 | 13,200.00 | 13,370.00 | 13,370.00 | 0.07% | 4,598 |
| Nov 10, 2025 | 13,110.00 | 13,480.00 | 13,110.00 | 13,360.00 | 13,360.00 | 1.83% | 5,515 |
| Nov 7, 2025 | 13,000.00 | 13,230.00 | 12,920.00 | 13,120.00 | 13,120.00 | 0.85% | 4,158 |
| Nov 6, 2025 | 13,010.00 | 13,200.00 | 12,770.00 | 13,010.00 | 13,010.00 | 0.85% | 5,192 |
| Nov 5, 2025 | 13,010.00 | 13,010.00 | 12,700.00 | 12,900.00 | 12,900.00 | -1.00% | 7,513 |
| Nov 4, 2025 | 13,150.00 | 13,280.00 | 12,960.00 | 13,030.00 | 13,030.00 | -0.99% | 5,796 |
| Nov 3, 2025 | 13,320.00 | 13,320.00 | 12,980.00 | 13,160.00 | 13,160.00 | -1.05% | 13,416 |
| Oct 31, 2025 | 13,320.00 | 13,320.00 | 13,000.00 | 13,300.00 | 13,300.00 | 0.83% | 7,884 |
| Oct 30, 2025 | 13,470.00 | 13,470.00 | 13,010.00 | 13,190.00 | 13,190.00 | -0.90% | 13,978 |
| Oct 29, 2025 | 13,510.00 | 13,510.00 | 13,310.00 | 13,310.00 | 13,310.00 | -1.41% | 13,431 |
| Oct 28, 2025 | 13,800.00 | 13,800.00 | 13,420.00 | 13,500.00 | 13,500.00 | -1.10% | 6,182 |
| Oct 27, 2025 | 13,530.00 | 13,690.00 | 13,330.00 | 13,650.00 | 13,650.00 | 0.07% | 22,155 |
| Oct 24, 2025 | 13,550.00 | 13,910.00 | 13,460.00 | 13,640.00 | 13,640.00 | -0.15% | 13,440 |
| Oct 23, 2025 | 13,470.00 | 14,080.00 | 13,340.00 | 13,660.00 | 13,660.00 | 1.34% | 17,605 |
| Oct 22, 2025 | 13,170.00 | 13,520.00 | 13,060.00 | 13,480.00 | 13,480.00 | 2.35% | 19,084 |
| Oct 21, 2025 | 13,240.00 | 13,390.00 | 13,160.00 | 13,170.00 | 13,170.00 | -0.75% | 20,918 |
| Oct 20, 2025 | 13,970.00 | 13,970.00 | 13,150.00 | 13,270.00 | 13,270.00 | -4.05% | 35,467 |
| Oct 17, 2025 | 13,190.00 | 14,450.00 | 13,110.00 | 13,830.00 | 13,830.00 | 3.06% | 67,703 |
| Oct 16, 2025 | 13,270.00 | 13,490.00 | 13,270.00 | 13,420.00 | 13,420.00 | 1.13% | 9,566 |
| Oct 15, 2025 | 13,720.00 | 13,720.00 | 13,180.00 | 13,270.00 | 13,270.00 | 1.84% | 14,351 |
| Oct 14, 2025 | 13,040.00 | 13,040.00 | 12,840.00 | 13,030.00 | 13,030.00 | -2.40% | 18,529 |
| Oct 13, 2025 | 12,930.00 | 13,620.00 | 12,760.00 | 13,350.00 | 13,350.00 | 0.68% | 38,581 |
| Oct 10, 2025 | 13,800.00 | 13,800.00 | 13,160.00 | 13,260.00 | 13,260.00 | -5.01% | 64,735 |
| Oct 2, 2025 | 17,000.00 | 17,500.00 | 13,790.00 | 13,960.00 | 13,960.00 | -17.05% | 666,771 |
| Oct 1, 2025 | 13,020.00 | 16,830.00 | 13,020.00 | 16,830.00 | 16,830.00 | 29.96% | 658,728 |
| Sep 30, 2025 | 12,700.00 | 13,000.00 | 12,310.00 | 12,950.00 | 12,950.00 | 3.60% | 18,182 |
| Sep 29, 2025 | 12,250.00 | 12,500.00 | 12,240.00 | 12,500.00 | 12,500.00 | 2.04% | 6,742 |
| Sep 26, 2025 | 12,440.00 | 12,500.00 | 12,250.00 | 12,250.00 | 12,250.00 | -1.45% | 2,512 |
| Sep 25, 2025 | 12,400.00 | 12,490.00 | 12,180.00 | 12,430.00 | 12,430.00 | 0.08% | 8,154 |
| Sep 24, 2025 | 12,960.00 | 12,960.00 | 12,370.00 | 12,420.00 | 12,420.00 | -2.82% | 4,644 |
| Sep 23, 2025 | 12,480.00 | 12,800.00 | 12,350.00 | 12,780.00 | 12,780.00 | 1.91% | 9,913 |
| Sep 22, 2025 | 12,590.00 | 12,590.00 | 12,420.00 | 12,540.00 | 12,540.00 | -0.40% | 6,958 |
| Sep 19, 2025 | 12,740.00 | 12,780.00 | 12,510.00 | 12,590.00 | 12,590.00 | -1.10% | 4,237 |
| Sep 18, 2025 | 12,600.00 | 12,800.00 | 12,570.00 | 12,730.00 | 12,730.00 | 0.71% | 3,579 |
| Sep 17, 2025 | 12,510.00 | 12,680.00 | 12,440.00 | 12,640.00 | 12,640.00 | 0.72% | 4,691 |
| Sep 16, 2025 | 12,740.00 | 13,150.00 | 12,100.00 | 12,550.00 | 12,550.00 | -1.49% | 21,524 |
| Sep 15, 2025 | 13,040.00 | 13,040.00 | 12,740.00 | 12,740.00 | 12,740.00 | -0.62% | 8,718 |
| Sep 12, 2025 | 12,980.00 | 12,980.00 | 12,440.00 | 12,820.00 | 12,820.00 | -0.08% | 10,470 |
| Sep 11, 2025 | 12,810.00 | 13,350.00 | 12,650.00 | 12,830.00 | 12,830.00 | 0.08% | 4,921 |
| Sep 10, 2025 | 12,550.00 | 13,400.00 | 12,480.00 | 12,820.00 | 12,820.00 | 2.15% | 4,485 |
| Sep 9, 2025 | 12,690.00 | 12,690.00 | 12,490.00 | 12,550.00 | 12,550.00 | -0.55% | 3,176 |
| Sep 8, 2025 | 12,730.00 | 12,840.00 | 12,510.00 | 12,620.00 | 12,620.00 | -1.25% | 3,253 |
| Sep 5, 2025 | 12,620.00 | 13,280.00 | 12,600.00 | 12,780.00 | 12,780.00 | -0.39% | 2,255 |
| Sep 4, 2025 | 12,750.00 | 12,840.00 | 12,600.00 | 12,830.00 | 12,830.00 | 0.31% | 5,251 |
| Sep 3, 2025 | 12,990.00 | 12,990.00 | 12,570.00 | 12,790.00 | 12,790.00 | 0.55% | 4,098 |
| Sep 2, 2025 | 12,760.00 | 12,760.00 | 12,560.00 | 12,720.00 | 12,720.00 | -0.78% | 2,051 |
| Sep 1, 2025 | 12,750.00 | 12,940.00 | 12,530.00 | 12,820.00 | 12,820.00 | -1.08% | 5,776 |
| Aug 29, 2025 | 13,310.00 | 13,310.00 | 12,870.00 | 12,960.00 | 12,960.00 | -1.44% | 5,170 |
| Aug 28, 2025 | 13,130.00 | 13,280.00 | 13,000.00 | 13,150.00 | 13,150.00 | 0.15% | 5,097 |
| Aug 27, 2025 | 13,400.00 | 13,400.00 | 13,010.00 | 13,130.00 | 13,130.00 | -1.87% | 5,018 |
| Aug 26, 2025 | 13,440.00 | 13,550.00 | 13,230.00 | 13,380.00 | 13,380.00 | 0.22% | 3,044 |
| Aug 25, 2025 | 13,020.00 | 13,450.00 | 13,020.00 | 13,350.00 | 13,350.00 | 1.44% | 2,444 |
| Aug 22, 2025 | 13,160.00 | 13,170.00 | 13,040.00 | 13,160.00 | 13,160.00 | 0.53% | 1,355 |
| Aug 21, 2025 | 13,280.00 | 13,380.00 | 13,000.00 | 13,090.00 | 13,090.00 | -0.15% | 1,246 |
| Aug 20, 2025 | 12,900.00 | 13,450.00 | 12,900.00 | 13,110.00 | 13,110.00 | -1.13% | 3,246 |
| Aug 19, 2025 | 13,220.00 | 13,480.00 | 13,150.00 | 13,260.00 | 13,260.00 | -1.63% | 3,015 |
| Aug 18, 2025 | 13,360.00 | 13,850.00 | 13,130.00 | 13,480.00 | 13,480.00 | 1.28% | 4,524 |
| Aug 14, 2025 | 13,280.00 | 13,650.00 | 13,180.00 | 13,310.00 | 13,310.00 | 0.23% | 6,627 |
| Aug 13, 2025 | 13,300.00 | 13,450.00 | 13,010.00 | 13,280.00 | 13,280.00 | 0.68% | 4,204 |
| Aug 12, 2025 | 13,300.00 | 13,460.00 | 12,500.00 | 13,190.00 | 13,190.00 | -0.83% | 5,079 |
| Aug 11, 2025 | 13,410.00 | 13,410.00 | 13,130.00 | 13,300.00 | 13,300.00 | -0.89% | 5,433 |
| Aug 8, 2025 | 13,590.00 | 13,590.00 | 13,330.00 | 13,420.00 | 13,420.00 | -1.25% | 4,465 |
| Aug 7, 2025 | 13,150.00 | 13,660.00 | 13,150.00 | 13,590.00 | 13,590.00 | 0.30% | 4,492 |
| Aug 6, 2025 | 13,350.00 | 13,550.00 | 13,130.00 | 13,550.00 | 13,550.00 | 2.65% | 7,788 |
| Aug 5, 2025 | 13,120.00 | 13,390.00 | 13,070.00 | 13,200.00 | 13,200.00 | 0.61% | 8,529 |
| Aug 4, 2025 | 12,950.00 | 13,190.00 | 12,950.00 | 13,120.00 | 13,120.00 | 0.46% | 3,859 |
| Aug 1, 2025 | 13,340.00 | 13,510.00 | 12,950.00 | 13,060.00 | 13,060.00 | -2.03% | 9,397 |
| Jul 31, 2025 | 13,210.00 | 13,610.00 | 13,160.00 | 13,330.00 | 13,330.00 | 0.91% | 12,291 |
| Jul 30, 2025 | 13,660.00 | 13,690.00 | 13,200.00 | 13,210.00 | 13,210.00 | -1.49% | 9,435 |
| Jul 29, 2025 | 13,420.00 | 13,710.00 | 13,240.00 | 13,410.00 | 13,410.00 | -0.07% | 6,063 |
| Jul 28, 2025 | 13,870.00 | 13,870.00 | 13,400.00 | 13,420.00 | 13,420.00 | -2.75% | 10,774 |
| Jul 25, 2025 | 14,040.00 | 14,180.00 | 13,520.00 | 13,800.00 | 13,800.00 | -1.64% | 15,238 |
| Jul 24, 2025 | 15,110.00 | 15,340.00 | 13,600.00 | 14,030.00 | 14,030.00 | -8.06% | 63,105 |
| Jul 23, 2025 | 15,040.00 | 15,390.00 | 15,040.00 | 15,260.00 | 15,260.00 | 0.13% | 5,370 |
| Jul 22, 2025 | 15,030.00 | 15,320.00 | 14,990.00 | 15,240.00 | 15,240.00 | -0.33% | 9,085 |
| Jul 21, 2025 | 15,280.00 | 15,450.00 | 15,110.00 | 15,290.00 | 15,290.00 | 0.07% | 3,705 |
| Jul 18, 2025 | 15,490.00 | 15,490.00 | 15,060.00 | 15,280.00 | 15,280.00 | -0.07% | 4,710 |
| Jul 17, 2025 | 15,300.00 | 15,540.00 | 15,220.00 | 15,290.00 | 15,290.00 | -0.13% | 3,079 |
| Jul 16, 2025 | 15,590.00 | 15,690.00 | 15,280.00 | 15,310.00 | 15,310.00 | -1.80% | 5,696 |
| Jul 15, 2025 | 15,500.00 | 15,630.00 | 15,140.00 | 15,590.00 | 15,590.00 | 0.84% | 10,412 |
| Jul 14, 2025 | 15,730.00 | 15,730.00 | 15,360.00 | 15,460.00 | 15,460.00 | -1.02% | 17,807 |
| Jul 11, 2025 | 15,750.00 | 15,790.00 | 15,530.00 | 15,620.00 | 15,620.00 | -0.51% | 6,500 |