DAESAN F&B Inc. (KOSDAQ:065150)
South Korea · Delayed Price · Currency is KRW 1,537.00
-32.00 (-2.04%)
At close: Aug 21, 2026
DAESAN F&B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,569.00 | 1,569.00 | 1,523.00 | 1,537.00 | 1,537.00 | -2.04% | 6,551 |
| Aug 20, 2026 | 1,526.00 | 1,654.00 | 1,522.00 | 1,569.00 | 1,569.00 | 1.55% | 6,157 |
| Aug 19, 2026 | 1,657.00 | 1,657.00 | 1,530.00 | 1,545.00 | 1,545.00 | -3.26% | 4,931 |
| Aug 18, 2026 | 1,619.00 | 1,630.00 | 1,524.00 | 1,597.00 | 1,597.00 | -1.42% | 31,999 |
| Aug 14, 2026 | 1,641.00 | 1,653.00 | 1,605.00 | 1,620.00 | 1,620.00 | -1.28% | 10,790 |
| Aug 13, 2026 | 1,679.00 | 1,679.00 | 1,606.00 | 1,641.00 | 1,641.00 | -2.26% | 24,339 |
| Aug 12, 2026 | 1,700.00 | 1,700.00 | 1,649.00 | 1,679.00 | 1,679.00 | 0.84% | 12,935 |
| Aug 11, 2026 | 1,630.00 | 1,686.00 | 1,623.00 | 1,665.00 | 1,665.00 | 2.15% | 22,543 |
| Aug 10, 2026 | 1,630.00 | 1,700.00 | 1,610.00 | 1,630.00 | 1,630.00 | 0.87% | 18,863 |
| Aug 7, 2026 | 1,569.00 | 1,628.00 | 1,561.00 | 1,616.00 | 1,616.00 | 3.06% | 14,667 |
| Aug 6, 2026 | 1,554.00 | 1,578.00 | 1,543.00 | 1,568.00 | 1,568.00 | 1.62% | 13,509 |
| Aug 5, 2026 | 1,540.00 | 1,574.00 | 1,540.00 | 1,543.00 | 1,543.00 | 0.65% | 15,729 |
| Aug 4, 2026 | 1,546.00 | 1,632.00 | 1,522.00 | 1,533.00 | 1,533.00 | -0.45% | 34,579 |
| Aug 3, 2026 | 1,515.00 | 1,588.00 | 1,515.00 | 1,540.00 | 1,540.00 | -0.32% | 27,727 |
| Jul 31, 2026 | 1,520.00 | 1,550.00 | 1,517.00 | 1,545.00 | 1,545.00 | 4.11% | 28,093 |
| Jul 30, 2026 | 1,401.00 | 1,548.00 | 1,356.00 | 1,484.00 | 1,484.00 | -1.07% | 41,476 |
| Jul 29, 2026 | 1,560.00 | 1,690.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.85% | 85,388 |
| Jul 28, 2026 | 1,763.00 | 1,764.00 | 1,560.00 | 1,560.00 | 1,560.00 | -11.41% | 104,218 |
| Jul 27, 2026 | 1,788.00 | 1,796.00 | 1,668.00 | 1,761.00 | 1,761.00 | -1.18% | 74,221 |
| Jul 24, 2026 | 1,893.00 | 1,893.00 | 1,678.00 | 1,782.00 | 1,782.00 | -2.46% | 155,849 |
| Jul 23, 2026 | 2,125.00 | 2,125.00 | 1,823.00 | 1,827.00 | 1,827.00 | -14.02% | 209,284 |