Daesang Corporation (KRX:001680)
South Korea · Delayed Price · Currency is KRW 21,800
+250 (1.16%)
Last updated: Jan 22, 2026, 1:07 PM KST
Daesang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 20,850.00 | 21,700.00 | 20,500.00 | 20,750.00 | 20,750.00 | 4.64% | 461,710 |
| Jan 8, 2026 | 20,100.00 | 20,350.00 | 19,810.00 | 19,830.00 | 19,830.00 | -2.32% | 218,828 |
| Jan 7, 2026 | 20,500.00 | 20,550.00 | 20,050.00 | 20,300.00 | 20,300.00 | -0.98% | 153,219 |
| Jan 6, 2026 | 20,600.00 | 20,800.00 | 20,450.00 | 20,500.00 | 20,500.00 | -0.24% | 107,732 |
| Jan 5, 2026 | 20,550.00 | 20,800.00 | 20,500.00 | 20,550.00 | 20,550.00 | -0.24% | 148,569 |
| Jan 2, 2026 | 21,000.00 | 21,050.00 | 20,550.00 | 20,600.00 | 20,600.00 | -2.14% | 147,473 |
| Dec 30, 2025 | 20,900.00 | 21,150.00 | 20,800.00 | 21,050.00 | 21,050.00 | 0.48% | 131,689 |
| Dec 29, 2025 | 21,150.00 | 21,150.00 | 20,650.00 | 20,950.00 | 20,950.00 | -2.10% | 120,571 |
| Dec 26, 2025 | 21,450.00 | 21,550.00 | 21,150.00 | 21,400.00 | 21,400.00 | - | 70,479 |
| Dec 24, 2025 | 21,550.00 | 21,650.00 | 21,400.00 | 21,400.00 | 21,400.00 | -0.93% | 40,787 |
| Dec 23, 2025 | 21,600.00 | 21,800.00 | 21,450.00 | 21,600.00 | 21,600.00 | 0.23% | 125,741 |
| Dec 22, 2025 | 21,550.00 | 21,550.00 | 21,300.00 | 21,550.00 | 21,550.00 | 0.70% | 100,040 |
| Dec 19, 2025 | 21,400.00 | 21,400.00 | 21,100.00 | 21,400.00 | 21,400.00 | 0.71% | 132,760 |
| Dec 18, 2025 | 21,250.00 | 21,350.00 | 21,000.00 | 21,250.00 | 21,250.00 | - | 70,630 |
| Dec 17, 2025 | 21,400.00 | 21,400.00 | 21,000.00 | 21,250.00 | 21,250.00 | -0.23% | 98,863 |
| Dec 16, 2025 | 21,500.00 | 21,500.00 | 21,200.00 | 21,300.00 | 21,300.00 | -0.47% | 94,183 |
| Dec 15, 2025 | 21,450.00 | 21,950.00 | 21,300.00 | 21,400.00 | 21,400.00 | -0.47% | 154,989 |
| Dec 12, 2025 | 21,000.00 | 21,550.00 | 20,950.00 | 21,500.00 | 21,500.00 | 2.87% | 137,704 |
| Dec 11, 2025 | 21,000.00 | 21,100.00 | 20,750.00 | 20,900.00 | 20,900.00 | - | 191,747 |
| Dec 10, 2025 | 20,950.00 | 21,050.00 | 20,800.00 | 20,900.00 | 20,900.00 | -0.48% | 105,373 |
| Dec 9, 2025 | 21,200.00 | 21,200.00 | 20,950.00 | 21,000.00 | 21,000.00 | -0.71% | 64,069 |
| Dec 8, 2025 | 21,400.00 | 21,500.00 | 21,100.00 | 21,150.00 | 21,150.00 | -1.17% | 71,504 |
| Dec 5, 2025 | 21,200.00 | 21,500.00 | 21,200.00 | 21,400.00 | 21,400.00 | - | 72,440 |
| Dec 4, 2025 | 21,200.00 | 21,400.00 | 21,050.00 | 21,400.00 | 21,400.00 | 0.47% | 61,747 |
| Dec 3, 2025 | 21,050.00 | 21,350.00 | 21,000.00 | 21,300.00 | 21,300.00 | 1.19% | 55,636 |
| Dec 2, 2025 | 21,200.00 | 21,200.00 | 20,900.00 | 21,050.00 | 21,050.00 | -0.24% | 35,150 |
| Dec 1, 2025 | 21,250.00 | 21,400.00 | 21,050.00 | 21,100.00 | 21,100.00 | - | 48,201 |
| Nov 28, 2025 | 21,050.00 | 21,300.00 | 20,950.00 | 21,100.00 | 21,100.00 | 0.72% | 65,038 |
| Nov 27, 2025 | 20,900.00 | 21,150.00 | 20,800.00 | 20,950.00 | 20,950.00 | 0.24% | 82,502 |
| Nov 26, 2025 | 20,700.00 | 20,900.00 | 20,550.00 | 20,900.00 | 20,900.00 | 1.46% | 52,769 |
| Nov 25, 2025 | 20,850.00 | 20,950.00 | 20,450.00 | 20,600.00 | 20,600.00 | -0.72% | 65,946 |
| Nov 24, 2025 | 21,050.00 | 21,200.00 | 20,750.00 | 20,750.00 | 20,750.00 | -1.43% | 63,316 |
| Nov 21, 2025 | 20,950.00 | 21,100.00 | 20,700.00 | 21,050.00 | 21,050.00 | 0.96% | 63,437 |
| Nov 20, 2025 | 20,700.00 | 21,200.00 | 20,700.00 | 20,850.00 | 20,850.00 | 0.72% | 58,981 |
| Nov 19, 2025 | 20,750.00 | 20,850.00 | 20,500.00 | 20,700.00 | 20,700.00 | 0.49% | 51,070 |
| Nov 18, 2025 | 20,900.00 | 20,950.00 | 20,550.00 | 20,600.00 | 20,600.00 | -1.44% | 56,946 |
| Nov 17, 2025 | 21,100.00 | 21,200.00 | 20,800.00 | 20,900.00 | 20,900.00 | -0.95% | 61,843 |
| Nov 14, 2025 | 21,200.00 | 21,500.00 | 21,050.00 | 21,100.00 | 21,100.00 | -0.94% | 62,291 |
| Nov 13, 2025 | 21,350.00 | 21,500.00 | 21,150.00 | 21,300.00 | 21,300.00 | -0.70% | 85,645 |
| Nov 12, 2025 | 21,200.00 | 21,500.00 | 21,050.00 | 21,450.00 | 21,450.00 | 1.42% | 68,602 |
| Nov 11, 2025 | 21,100.00 | 21,350.00 | 21,000.00 | 21,150.00 | 21,150.00 | - | 70,685 |