DAESAN F&B Inc. (KOSDAQ:065150)
South Korea · Delayed Price · Currency is KRW 1,161.00
-39.00 (-3.25%)
At close: Oct 2, 2026
DAESAN F&B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,186.00 | 1,220.00 | 1,159.00 | 1,200.00 | 1,200.00 | 0.93% | 21,882 |
| Sep 30, 2026 | 1,181.00 | 1,199.00 | 1,165.00 | 1,189.00 | 1,189.00 | 0.68% | 7,224 |
| Sep 29, 2026 | 1,203.00 | 1,216.00 | 1,181.00 | 1,181.00 | 1,181.00 | -1.83% | 25,004 |
| Sep 28, 2026 | 1,230.00 | 1,232.00 | 1,165.00 | 1,203.00 | 1,203.00 | -1.80% | 43,311 |
| Sep 23, 2026 | 1,220.00 | 1,257.00 | 1,211.00 | 1,225.00 | 1,225.00 | -0.49% | 20,287 |
| Sep 22, 2026 | 1,271.00 | 1,338.00 | 1,229.00 | 1,231.00 | 1,231.00 | -3.38% | 25,931 |
| Sep 21, 2026 | 1,286.00 | 1,295.00 | 1,248.00 | 1,274.00 | 1,274.00 | 0.39% | 32,906 |
| Sep 18, 2026 | 1,228.00 | 1,290.00 | 1,209.00 | 1,269.00 | 1,269.00 | 5.75% | 32,560 |
| Sep 17, 2026 | 1,296.00 | 1,296.00 | 1,150.00 | 1,200.00 | 1,200.00 | -5.51% | 65,651 |
| Sep 16, 2026 | 1,280.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.55% | 16,501 |
| Sep 15, 2026 | 1,312.00 | 1,317.00 | 1,263.00 | 1,263.00 | 1,263.00 | -3.73% | 50,930 |
| Sep 14, 2026 | 1,334.00 | 1,347.00 | 1,312.00 | 1,312.00 | 1,312.00 | -2.96% | 14,824 |
| Sep 11, 2026 | 1,347.00 | 1,354.00 | 1,315.00 | 1,352.00 | 1,352.00 | 0.22% | 14,575 |
| Sep 10, 2026 | 1,355.00 | 1,369.00 | 1,328.00 | 1,349.00 | 1,349.00 | - | 17,707 |
| Sep 9, 2026 | 1,409.00 | 1,411.00 | 1,340.00 | 1,349.00 | 1,349.00 | -4.39% | 21,550 |
| Sep 8, 2026 | 1,351.00 | 1,425.00 | 1,351.00 | 1,411.00 | 1,411.00 | 4.52% | 19,723 |
| Sep 7, 2026 | 1,400.00 | 1,454.00 | 1,350.00 | 1,350.00 | 1,350.00 | -3.57% | 17,092 |
| Sep 4, 2026 | 1,392.00 | 1,474.00 | 1,321.00 | 1,400.00 | 1,400.00 | 0.57% | 14,670 |
| Sep 3, 2026 | 1,441.00 | 1,441.00 | 1,392.00 | 1,392.00 | 1,392.00 | -4.00% | 12,192 |
| Sep 2, 2026 | 1,469.00 | 1,494.00 | 1,448.00 | 1,450.00 | 1,450.00 | -2.03% | 10,955 |
| Sep 1, 2026 | 1,431.00 | 1,484.00 | 1,431.00 | 1,480.00 | 1,480.00 | -0.27% | 6,016 |
| Aug 31, 2026 | 1,510.00 | 1,568.00 | 1,452.00 | 1,484.00 | 1,484.00 | -1.07% | 7,613 |
| Aug 28, 2026 | 1,461.00 | 1,520.00 | 1,458.00 | 1,500.00 | 1,500.00 | 3.31% | 10,057 |
| Aug 27, 2026 | 1,483.00 | 1,501.00 | 1,431.00 | 1,452.00 | 1,452.00 | -2.02% | 16,689 |
| Aug 26, 2026 | 1,519.00 | 1,542.00 | 1,397.00 | 1,482.00 | 1,482.00 | -2.44% | 18,310 |
| Aug 25, 2026 | 1,520.00 | 1,544.00 | 1,504.00 | 1,519.00 | 1,519.00 | - | 4,044 |
| Aug 24, 2026 | 1,537.00 | 1,537.00 | 1,510.00 | 1,519.00 | 1,519.00 | -1.17% | 16,163 |
| 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 |