DAESAN F&B Inc. (KOSDAQ:065150)
South Korea · Delayed Price · Currency is KRW 1,144.00
+46.00 (4.19%)
At close: Nov 13, 2026
DAESAN F&B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,099.00 | 1,144.00 | 1,098.00 | 1,144.00 | 1,144.00 | 4.19% | 10,693 |
| Nov 12, 2026 | 1,072.00 | 1,098.00 | 1,072.00 | 1,098.00 | 1,098.00 | 2.91% | 7,517 |
| Nov 11, 2026 | 1,065.00 | 1,109.00 | 1,065.00 | 1,067.00 | 1,067.00 | 0.19% | 24,994 |
| Nov 10, 2026 | 1,060.00 | 1,066.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.19% | 15,342 |
| Nov 9, 2026 | 1,066.00 | 1,070.00 | 1,066.00 | 1,067.00 | 1,067.00 | 0.09% | 17,558 |
| Nov 6, 2026 | 1,133.00 | 1,134.00 | 1,066.00 | 1,066.00 | 1,066.00 | -6.00% | 8,553 |
| Nov 5, 2026 | 1,140.00 | 1,144.00 | 1,131.00 | 1,134.00 | 1,134.00 | -0.53% | 6,432 |
| Nov 4, 2026 | 1,161.00 | 1,161.00 | 1,133.00 | 1,140.00 | 1,140.00 | -3.39% | 7,924 |
| Nov 3, 2026 | 1,113.00 | 1,205.00 | 1,091.00 | 1,180.00 | 1,180.00 | 7.08% | 28,369 |
| Nov 2, 2026 | 1,176.00 | 1,249.00 | 1,063.00 | 1,102.00 | 1,102.00 | -7.86% | 82,238 |
| Oct 30, 2026 | 1,185.00 | 1,210.00 | 1,141.00 | 1,196.00 | 1,196.00 | 5.10% | 34,201 |
| Oct 29, 2026 | 1,132.00 | 1,190.00 | 1,113.00 | 1,138.00 | 1,138.00 | 2.25% | 78,376 |
| Oct 28, 2026 | 1,090.00 | 1,370.00 | 1,090.00 | 1,113.00 | 1,113.00 | -2.96% | 950,957 |
| Oct 27, 2026 | 1,120.00 | 1,147.00 | 1,094.00 | 1,147.00 | 1,147.00 | 2.41% | 10,668 |
| Oct 26, 2026 | 1,102.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,120.00 | 1.63% | 50,902 |
| Oct 23, 2026 | 1,090.00 | 1,155.00 | 1,072.00 | 1,102.00 | 1,102.00 | 1.10% | 9,783 |
| Oct 22, 2026 | 1,122.00 | 1,144.00 | 1,086.00 | 1,090.00 | 1,090.00 | -2.85% | 30,506 |
| Oct 21, 2026 | 1,067.00 | 1,179.00 | 1,067.00 | 1,122.00 | 1,122.00 | 5.15% | 29,753 |
| Oct 20, 2026 | 1,120.00 | 1,134.00 | 1,066.00 | 1,067.00 | 1,067.00 | -4.65% | 29,403 |
| Oct 19, 2026 | 1,099.00 | 1,130.00 | 1,099.00 | 1,119.00 | 1,119.00 | 0.81% | 20,331 |
| Oct 16, 2026 | 1,093.00 | 1,146.00 | 1,063.00 | 1,110.00 | 1,110.00 | 1.56% | 22,866 |
| Oct 15, 2026 | 1,175.00 | 1,175.00 | 1,088.00 | 1,093.00 | 1,093.00 | -7.76% | 35,034 |
| Oct 14, 2026 | 1,178.00 | 1,215.00 | 1,154.00 | 1,185.00 | 1,185.00 | 1.28% | 22,033 |
| Oct 13, 2026 | 1,215.00 | 1,216.00 | 1,160.00 | 1,170.00 | 1,170.00 | -3.78% | 21,550 |
| Oct 12, 2026 | 1,260.00 | 1,260.00 | 1,200.00 | 1,216.00 | 1,216.00 | -3.95% | 11,978 |
| Oct 8, 2026 | 1,261.00 | 1,280.00 | 1,232.00 | 1,266.00 | 1,266.00 | 0.40% | 28,138 |
| Oct 7, 2026 | 1,276.00 | 1,286.00 | 1,240.00 | 1,261.00 | 1,261.00 | -0.24% | 92,094 |
| Oct 6, 2026 | 1,150.00 | 1,500.00 | 1,150.00 | 1,264.00 | 1,264.00 | 8.87% | 1,102,611 |
| Oct 2, 2026 | 1,194.00 | 1,194.00 | 1,149.00 | 1,161.00 | 1,161.00 | -3.25% | 20,051 |
| 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% | 7,438 |
| Sep 29, 2026 | 1,203.00 | 1,216.00 | 1,181.00 | 1,181.00 | 1,181.00 | -1.83% | 30,634 |
| 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% | 33,637 |
| Sep 17, 2026 | 1,296.00 | 1,296.00 | 1,150.00 | 1,200.00 | 1,200.00 | -5.51% | 65,942 |
| Sep 16, 2026 | 1,280.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.55% | 20,653 |
| 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% | 14,828 |
| 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 | - | 18,993 |
| Sep 9, 2026 | 1,409.00 | 1,411.00 | 1,340.00 | 1,349.00 | 1,349.00 | -4.39% | 21,685 |
| 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% | 17,171 |
| Sep 4, 2026 | 1,392.00 | 1,474.00 | 1,321.00 | 1,400.00 | 1,400.00 | 0.57% | 14,672 |
| Sep 3, 2026 | 1,441.00 | 1,441.00 | 1,392.00 | 1,392.00 | 1,392.00 | -4.00% | 12,231 |
| 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% | 6,020 |