Daesang Corporation (KRX:001680)
South Korea flag South Korea · Delayed Price · Currency is KRW
21,000
-100 (-0.47%)
Last updated: Oct 29, 2025, 1:34 PM KST

Daesang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202521,250.0021,300.0020,850.0021,050.0021,050.00-0.24%92,944
Oct 28, 202521,000.0021,250.0020,900.0021,100.0021,100.000.48%115,664
Oct 27, 202520,950.0021,150.0020,850.0021,000.0021,000.00-0.24%93,612
Oct 24, 202520,950.0021,100.0020,800.0021,050.0021,050.000.72%88,338
Oct 23, 202521,050.0021,250.0020,850.0020,900.0020,900.00-1.18%101,482
Oct 22, 202521,050.0021,150.0020,750.0021,150.0021,150.00-95,289
Oct 21, 202521,200.0021,300.0021,000.0021,150.0021,150.00-0.24%95,639
Oct 20, 202521,250.0021,300.0020,900.0021,200.0021,200.000.47%99,155
Oct 17, 202521,200.0021,300.0021,050.0021,100.0021,100.00-0.94%118,077
Oct 16, 202521,300.0021,475.0021,100.0021,300.0021,300.000.24%100,325
Oct 15, 202521,550.0021,800.0021,150.0021,250.0021,250.001.43%118,890
Oct 14, 202521,100.0021,400.0020,850.0020,950.0020,950.00-1.18%86,656
Oct 13, 202521,500.0021,500.0021,050.0021,200.0021,200.00-1.62%90,897
Oct 10, 202521,850.0021,950.0021,500.0021,550.0021,550.00-1.82%97,448
Oct 2, 202522,050.0022,200.0021,800.0021,950.0021,950.00-68,667
Oct 1, 202522,050.0022,100.0021,750.0021,950.0021,950.00-0.23%42,194
Sep 30, 202522,250.0022,250.0021,900.0022,000.0022,000.00-0.23%36,010
Sep 29, 202521,900.0022,200.0021,600.0022,050.0022,050.001.38%46,487
Sep 26, 202521,950.0022,000.0021,600.0021,750.0021,750.00-1.14%97,083
Sep 25, 202522,200.0022,250.0021,850.0022,000.0022,000.00-0.68%60,684
Sep 24, 202522,600.0022,600.0022,000.0022,150.0022,150.00-1.99%90,369
Sep 23, 202522,850.0022,950.0022,500.0022,600.0022,600.00-1.31%60,743
Sep 22, 202523,050.0023,200.0022,900.0022,900.0022,900.00-0.65%51,954
Sep 19, 202523,250.0023,350.0022,850.0023,050.0023,050.00-1.07%56,832
Sep 18, 202523,300.0023,400.0023,150.0023,300.0023,300.00-0.43%43,635
Sep 17, 202523,550.0023,700.0023,100.0023,400.0023,400.00-0.43%107,260
Sep 16, 202523,700.0023,900.0023,450.0023,500.0023,500.00-1.05%107,344
Sep 15, 202523,400.0023,750.0023,300.0023,750.0023,750.001.06%73,633
Sep 12, 202523,800.0024,000.0023,250.0023,500.0023,500.001.95%191,891
Sep 11, 202522,800.0023,050.0022,550.0023,050.0023,050.000.88%145,540
Sep 10, 202522,500.0022,950.0022,400.0022,850.0022,850.000.88%76,082
Sep 9, 202522,600.0022,700.0022,350.0022,650.0022,650.000.44%79,241
Sep 8, 202522,500.0022,650.0022,300.0022,550.0022,550.000.67%37,066
Sep 5, 202522,450.0022,650.0022,300.0022,400.0022,400.00-0.44%41,966
Sep 4, 202522,200.0022,550.0022,150.0022,500.0022,500.000.67%35,299
Sep 3, 202522,350.0022,450.0022,150.0022,350.0022,350.00-0.45%41,994
Sep 2, 202522,700.0022,950.0022,250.0022,450.0022,450.00-1.10%51,570
Sep 1, 202522,600.0022,800.0022,350.0022,700.0022,700.000.44%87,609
Aug 29, 202522,800.0022,800.0022,350.0022,600.0022,600.00-0.22%124,494
Aug 28, 202522,250.0022,850.0022,250.0022,650.0022,650.002.03%82,024
Aug 27, 202522,050.0022,700.0022,000.0022,200.0022,200.000.91%90,263
Aug 26, 202522,000.0022,300.0021,900.0022,000.0022,000.00-48,457
Aug 25, 202522,000.0022,200.0021,750.0022,000.0022,000.001.15%54,884
Aug 22, 202521,900.0022,100.0021,700.0021,750.0021,750.00-46,533
Aug 21, 202521,850.0022,500.0021,700.0021,750.0021,750.00-0.23%132,623
Aug 20, 202521,700.0021,850.0021,250.0021,800.0021,800.000.93%85,697
Aug 19, 202521,650.0021,700.0021,500.0021,600.0021,600.00-0.23%60,170
Aug 18, 202522,700.0022,750.0021,550.0021,650.0021,650.00-4.84%205,967
Aug 14, 202523,000.0023,200.0022,750.0022,750.0022,750.00-1.09%134,936
Aug 13, 202523,500.0023,500.0022,700.0023,000.0023,000.00-1.92%101,788