Daesang Corporation (KRX:001680)
South Korea · Delayed Price · Currency is KRW 20,800
+200 (0.97%)
Mar 27, 2026, 1:50 PM KST
Daesang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 21,100.00 | 21,100.00 | 20,600.00 | 20,600.00 | 20,600.00 | -2.14% | 127,838 |
| Mar 25, 2026 | 21,150.00 | 21,250.00 | 20,900.00 | 21,050.00 | 21,050.00 | 0.24% | 110,439 |
| Mar 24, 2026 | 20,850.00 | 21,000.00 | 20,500.00 | 21,000.00 | 21,000.00 | 2.69% | 98,563 |
| Mar 23, 2026 | 20,500.00 | 20,900.00 | 20,350.00 | 20,450.00 | 20,450.00 | -1.21% | 113,570 |
| Mar 20, 2026 | 20,450.00 | 21,000.00 | 20,450.00 | 20,700.00 | 20,700.00 | 1.97% | 113,011 |
| Mar 19, 2026 | 20,400.00 | 20,500.00 | 20,250.00 | 20,300.00 | 20,300.00 | -1.93% | 106,671 |
| Mar 18, 2026 | 20,850.00 | 20,950.00 | 20,600.00 | 20,700.00 | 20,700.00 | 0.98% | 80,049 |
| Mar 17, 2026 | 20,250.00 | 20,600.00 | 20,250.00 | 20,500.00 | 20,500.00 | 2.24% | 111,671 |
| Mar 16, 2026 | 20,300.00 | 20,500.00 | 20,050.00 | 20,050.00 | 20,050.00 | -2.43% | 178,407 |
| Mar 13, 2026 | 20,650.00 | 20,750.00 | 20,400.00 | 20,550.00 | 20,550.00 | -1.20% | 100,350 |
| Mar 12, 2026 | 20,800.00 | 20,850.00 | 20,500.00 | 20,800.00 | 20,800.00 | 0.48% | 99,797 |
| Mar 11, 2026 | 20,650.00 | 21,150.00 | 20,550.00 | 20,700.00 | 20,700.00 | 1.22% | 121,883 |
| Mar 10, 2026 | 20,550.00 | 20,650.00 | 20,350.00 | 20,450.00 | 20,450.00 | 1.74% | 94,136 |
| Mar 9, 2026 | 20,050.00 | 20,150.00 | 19,950.00 | 20,100.00 | 20,100.00 | -2.66% | 164,788 |
| Mar 6, 2026 | 20,750.00 | 20,850.00 | 20,400.00 | 20,650.00 | 20,650.00 | -0.96% | 183,969 |
| Mar 5, 2026 | 21,200.00 | 21,250.00 | 20,550.00 | 20,850.00 | 20,850.00 | 2.21% | 221,511 |
| Mar 4, 2026 | 21,700.00 | 21,700.00 | 20,000.00 | 20,400.00 | 20,400.00 | -7.06% | 281,916 |
| Mar 3, 2026 | 22,050.00 | 22,500.00 | 21,950.00 | 21,950.00 | 21,950.00 | -2.88% | 154,311 |
| Feb 27, 2026 | 22,800.00 | 23,000.00 | 22,450.00 | 22,600.00 | 22,600.00 | -0.88% | 118,933 |
| Feb 26, 2026 | 23,600.00 | 23,650.00 | 22,800.00 | 22,800.00 | 22,800.00 | -3.39% | 164,932 |
| Feb 25, 2026 | 24,000.00 | 24,050.00 | 23,600.00 | 23,600.00 | 23,600.00 | -1.26% | 130,128 |
| Feb 24, 2026 | 24,150.00 | 24,150.00 | 23,650.00 | 23,900.00 | 23,900.00 | -0.42% | 141,811 |
| Feb 23, 2026 | 23,550.00 | 24,050.00 | 23,450.00 | 24,000.00 | 24,000.00 | 2.56% | 174,464 |
| Feb 20, 2026 | 23,300.00 | 23,450.00 | 23,200.00 | 23,400.00 | 23,400.00 | 0.65% | 115,562 |
| Feb 19, 2026 | 23,400.00 | 23,400.00 | 22,850.00 | 23,250.00 | 23,250.00 | -0.43% | 133,647 |
| Feb 13, 2026 | 23,050.00 | 23,400.00 | 22,850.00 | 23,350.00 | 23,350.00 | 1.30% | 161,927 |
| Feb 12, 2026 | 23,100.00 | 23,400.00 | 22,950.00 | 23,050.00 | 23,050.00 | 0.66% | 194,367 |
| Feb 11, 2026 | 23,350.00 | 23,450.00 | 22,850.00 | 22,900.00 | 22,900.00 | -0.43% | 165,425 |
| Feb 10, 2026 | 22,700.00 | 23,150.00 | 22,500.00 | 23,000.00 | 23,000.00 | 1.77% | 209,697 |
| Feb 9, 2026 | 22,350.00 | 22,750.00 | 22,350.00 | 22,600.00 | 22,600.00 | 1.57% | 142,214 |
| Feb 6, 2026 | 22,300.00 | 22,400.00 | 21,750.00 | 22,250.00 | 22,250.00 | -0.89% | 153,320 |
| Feb 5, 2026 | 22,500.00 | 22,800.00 | 22,200.00 | 22,450.00 | 22,450.00 | 0.45% | 169,667 |
| Feb 4, 2026 | 21,500.00 | 22,500.00 | 21,500.00 | 22,350.00 | 22,350.00 | 3.00% | 248,082 |
| Feb 3, 2026 | 21,450.00 | 21,700.00 | 21,200.00 | 21,700.00 | 21,700.00 | 1.88% | 161,923 |
| Feb 2, 2026 | 21,650.00 | 21,850.00 | 21,150.00 | 21,300.00 | 21,300.00 | -1.62% | 175,778 |
| Jan 30, 2026 | 21,850.00 | 22,000.00 | 21,400.00 | 21,650.00 | 21,650.00 | -1.14% | 240,089 |
| Jan 29, 2026 | 21,800.00 | 21,950.00 | 21,400.00 | 21,900.00 | 21,900.00 | - | 163,965 |
| Jan 28, 2026 | 22,000.00 | 22,200.00 | 21,850.00 | 21,900.00 | 21,900.00 | -0.23% | 123,280 |
| Jan 27, 2026 | 21,850.00 | 22,100.00 | 21,800.00 | 21,950.00 | 21,950.00 | 0.69% | 88,125 |
| Jan 26, 2026 | 22,100.00 | 22,200.00 | 21,800.00 | 21,800.00 | 21,800.00 | -0.91% | 79,055 |
| Jan 23, 2026 | 22,000.00 | 22,200.00 | 21,850.00 | 22,000.00 | 22,000.00 | 0.92% | 112,001 |
| Jan 22, 2026 | 21,550.00 | 21,950.00 | 21,400.00 | 21,800.00 | 21,800.00 | 1.16% | 131,904 |
| Jan 21, 2026 | 21,750.00 | 21,800.00 | 21,250.00 | 21,550.00 | 21,550.00 | -1.60% | 125,696 |
| Jan 20, 2026 | 21,550.00 | 22,000.00 | 21,550.00 | 21,900.00 | 21,900.00 | 0.69% | 126,294 |
| Jan 19, 2026 | 21,800.00 | 21,950.00 | 21,550.00 | 21,750.00 | 21,750.00 | -1.81% | 135,257 |
| Jan 16, 2026 | 22,050.00 | 22,550.00 | 21,950.00 | 22,150.00 | 22,150.00 | -0.23% | 177,886 |
| Jan 15, 2026 | 23,000.00 | 23,000.00 | 21,950.00 | 22,200.00 | 22,200.00 | -2.84% | 269,522 |
| Jan 14, 2026 | 21,800.00 | 23,000.00 | 21,500.00 | 22,850.00 | 22,850.00 | 5.30% | 432,691 |
| Jan 13, 2026 | 21,500.00 | 21,750.00 | 21,100.00 | 21,700.00 | 21,700.00 | 1.88% | 274,755 |
| Jan 12, 2026 | 21,550.00 | 21,700.00 | 20,750.00 | 21,300.00 | 21,300.00 | 2.65% | 265,971 |