Daesang Corporation (KRX:001680)
South Korea · Delayed Price · Currency is KRW 22,400
-100 (-0.44%)
At close: Sep 5, 2025
Daesang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22,450.00 | 22,650.00 | 22,300.00 | 22,400.00 | 22,400.00 | -0.44% | 32,848 |
| Sep 4, 2025 | 22,200.00 | 22,550.00 | 22,150.00 | 22,500.00 | 22,500.00 | 0.67% | 35,299 |
| Sep 3, 2025 | 22,350.00 | 22,450.00 | 22,150.00 | 22,350.00 | 22,350.00 | -0.45% | 41,994 |
| Sep 2, 2025 | 22,700.00 | 22,950.00 | 22,250.00 | 22,450.00 | 22,450.00 | -1.10% | 51,570 |
| Sep 1, 2025 | 22,600.00 | 22,800.00 | 22,350.00 | 22,700.00 | 22,700.00 | 0.44% | 87,609 |
| Aug 29, 2025 | 22,800.00 | 22,800.00 | 22,350.00 | 22,600.00 | 22,600.00 | -0.22% | 124,494 |
| Aug 28, 2025 | 22,250.00 | 22,850.00 | 22,250.00 | 22,650.00 | 22,650.00 | 2.03% | 82,024 |
| Aug 27, 2025 | 22,050.00 | 22,700.00 | 22,000.00 | 22,200.00 | 22,200.00 | 0.91% | 90,263 |
| Aug 26, 2025 | 22,000.00 | 22,300.00 | 21,900.00 | 22,000.00 | 22,000.00 | - | 48,457 |
| Aug 25, 2025 | 22,000.00 | 22,200.00 | 21,750.00 | 22,000.00 | 22,000.00 | 1.15% | 54,884 |
| Aug 22, 2025 | 21,900.00 | 22,100.00 | 21,700.00 | 21,750.00 | 21,750.00 | - | 46,533 |
| Aug 21, 2025 | 21,850.00 | 22,500.00 | 21,700.00 | 21,750.00 | 21,750.00 | -0.23% | 132,623 |
| Aug 20, 2025 | 21,700.00 | 21,850.00 | 21,250.00 | 21,800.00 | 21,800.00 | 0.93% | 85,697 |
| Aug 19, 2025 | 21,650.00 | 21,700.00 | 21,500.00 | 21,600.00 | 21,600.00 | -0.23% | 60,170 |
| Aug 18, 2025 | 22,700.00 | 22,750.00 | 21,550.00 | 21,650.00 | 21,650.00 | -4.84% | 205,967 |
| Aug 14, 2025 | 23,000.00 | 23,200.00 | 22,750.00 | 22,750.00 | 22,750.00 | -1.09% | 134,936 |
| Aug 13, 2025 | 23,500.00 | 23,500.00 | 22,700.00 | 23,000.00 | 23,000.00 | -1.92% | 101,788 |
| Aug 12, 2025 | 23,600.00 | 23,800.00 | 23,400.00 | 23,450.00 | 23,450.00 | -1.05% | 71,754 |
| Aug 11, 2025 | 24,100.00 | 24,100.00 | 23,500.00 | 23,700.00 | 23,700.00 | -1.04% | 55,064 |
| Aug 8, 2025 | 24,400.00 | 24,500.00 | 23,800.00 | 23,950.00 | 23,950.00 | -2.64% | 63,666 |
| Aug 7, 2025 | 24,050.00 | 24,700.00 | 23,950.00 | 24,600.00 | 24,600.00 | 2.93% | 190,759 |
| Aug 6, 2025 | 23,050.00 | 24,100.00 | 23,000.00 | 23,900.00 | 23,900.00 | 3.69% | 169,956 |
| Aug 5, 2025 | 23,150.00 | 23,550.00 | 22,950.00 | 23,050.00 | 23,050.00 | - | 58,728 |
| Aug 4, 2025 | 22,750.00 | 23,250.00 | 22,450.00 | 23,050.00 | 23,050.00 | 1.32% | 74,502 |
| Aug 1, 2025 | 23,350.00 | 23,350.00 | 22,500.00 | 22,750.00 | 22,750.00 | -3.40% | 103,932 |
| Jul 31, 2025 | 23,350.00 | 23,550.00 | 23,250.00 | 23,550.00 | 23,550.00 | 0.86% | 54,562 |
| Jul 30, 2025 | 23,300.00 | 23,600.00 | 23,200.00 | 23,350.00 | 23,350.00 | - | 73,443 |
| Jul 29, 2025 | 22,650.00 | 23,350.00 | 22,650.00 | 23,350.00 | 23,350.00 | 1.74% | 83,657 |
| Jul 28, 2025 | 23,350.00 | 23,500.00 | 22,850.00 | 22,950.00 | 22,950.00 | -1.50% | 82,164 |
| Jul 25, 2025 | 23,200.00 | 23,550.00 | 23,150.00 | 23,300.00 | 23,300.00 | -0.43% | 95,926 |
| Jul 24, 2025 | 23,850.00 | 23,900.00 | 23,250.00 | 23,400.00 | 23,400.00 | -1.68% | 165,686 |
| Jul 23, 2025 | 24,000.00 | 24,250.00 | 23,700.00 | 23,800.00 | 23,800.00 | -0.42% | 97,723 |
| Jul 22, 2025 | 23,650.00 | 24,000.00 | 23,650.00 | 23,900.00 | 23,900.00 | 0.63% | 101,929 |
| Jul 21, 2025 | 23,850.00 | 23,900.00 | 23,550.00 | 23,750.00 | 23,750.00 | -0.63% | 68,566 |
| Jul 18, 2025 | 23,800.00 | 24,050.00 | 23,450.00 | 23,900.00 | 23,900.00 | -0.21% | 153,122 |
| Jul 17, 2025 | 23,700.00 | 24,000.00 | 23,400.00 | 23,950.00 | 23,950.00 | 2.13% | 133,505 |
| Jul 16, 2025 | 24,100.00 | 24,150.00 | 23,400.00 | 23,450.00 | 23,450.00 | -2.70% | 137,709 |
| Jul 15, 2025 | 23,950.00 | 24,300.00 | 23,750.00 | 24,100.00 | 24,100.00 | - | 144,186 |
| Jul 14, 2025 | 23,500.00 | 24,350.00 | 23,500.00 | 24,100.00 | 24,100.00 | 2.12% | 163,405 |
| Jul 11, 2025 | 23,800.00 | 23,950.00 | 23,450.00 | 23,600.00 | 23,600.00 | -1.05% | 128,041 |
| Jul 10, 2025 | 23,300.00 | 24,050.00 | 23,200.00 | 23,850.00 | 23,850.00 | 2.58% | 222,861 |
| Jul 9, 2025 | 23,300.00 | 23,400.00 | 23,050.00 | 23,250.00 | 23,250.00 | 0.65% | 108,524 |
| Jul 8, 2025 | 22,900.00 | 23,150.00 | 22,800.00 | 23,100.00 | 23,100.00 | 0.87% | 102,225 |
| Jul 7, 2025 | 22,750.00 | 23,350.00 | 22,700.00 | 22,900.00 | 22,900.00 | 0.66% | 169,029 |
| Jul 4, 2025 | 23,400.00 | 23,450.00 | 22,650.00 | 22,750.00 | 22,750.00 | -2.15% | 132,871 |
| Jul 3, 2025 | 23,200.00 | 23,350.00 | 22,950.00 | 23,250.00 | 23,250.00 | 0.43% | 121,741 |
| Jul 2, 2025 | 23,150.00 | 23,250.00 | 22,550.00 | 23,150.00 | 23,150.00 | 0.22% | 122,665 |
| Jul 1, 2025 | 22,000.00 | 23,250.00 | 21,950.00 | 23,100.00 | 23,100.00 | 5.48% | 342,866 |
| Jun 30, 2025 | 21,800.00 | 22,100.00 | 21,750.00 | 21,900.00 | 21,900.00 | 0.92% | 194,340 |
| Jun 27, 2025 | 22,600.00 | 22,600.00 | 21,600.00 | 21,700.00 | 21,700.00 | -3.56% | 190,425 |