Daesang Corporation (KRX:001680)
South Korea · Delayed Price · Currency is KRW 20,200
-250 (-1.22%)
Last updated: May 6, 2026, 2:20 PM KST
Daesang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 20,500.00 | 20,550.00 | 20,050.00 | 20,050.00 | 20,050.00 | -1.96% | 121,850 |
| May 4, 2026 | 20,800.00 | 20,850.00 | 20,300.00 | 20,450.00 | 20,450.00 | -1.21% | 105,455 |
| Apr 30, 2026 | 20,800.00 | 20,850.00 | 20,650.00 | 20,700.00 | 20,700.00 | -0.72% | 70,899 |
| Apr 29, 2026 | 20,800.00 | 20,900.00 | 20,650.00 | 20,850.00 | 20,850.00 | 0.72% | 57,846 |
| Apr 28, 2026 | 20,950.00 | 20,950.00 | 20,700.00 | 20,700.00 | 20,700.00 | -0.72% | 47,888 |
| Apr 27, 2026 | 21,150.00 | 21,200.00 | 20,850.00 | 20,850.00 | 20,850.00 | -1.42% | 69,515 |
| Apr 24, 2026 | 21,100.00 | 21,150.00 | 20,900.00 | 21,150.00 | 21,150.00 | 0.71% | 84,908 |
| Apr 23, 2026 | 20,900.00 | 21,050.00 | 20,600.00 | 21,000.00 | 21,000.00 | 1.69% | 104,437 |
| Apr 22, 2026 | 20,700.00 | 20,900.00 | 20,550.00 | 20,650.00 | 20,650.00 | -0.48% | 77,425 |
| Apr 21, 2026 | 21,000.00 | 21,250.00 | 20,700.00 | 20,750.00 | 20,750.00 | -1.19% | 120,108 |
| Apr 20, 2026 | 21,350.00 | 21,350.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.18% | 87,932 |
| Apr 17, 2026 | 21,400.00 | 21,450.00 | 21,200.00 | 21,250.00 | 21,250.00 | -0.93% | 96,556 |
| Apr 16, 2026 | 21,350.00 | 21,450.00 | 21,050.00 | 21,450.00 | 21,450.00 | 0.94% | 91,513 |
| Apr 15, 2026 | 21,200.00 | 21,250.00 | 20,950.00 | 21,250.00 | 21,250.00 | 0.95% | 109,534 |
| Apr 14, 2026 | 20,900.00 | 21,100.00 | 20,700.00 | 21,050.00 | 21,050.00 | 0.96% | 154,196 |
| Apr 13, 2026 | 20,750.00 | 21,300.00 | 20,500.00 | 20,850.00 | 20,850.00 | - | 185,662 |
| Apr 10, 2026 | 20,250.00 | 20,950.00 | 20,250.00 | 20,850.00 | 20,850.00 | 3.22% | 168,269 |
| Apr 9, 2026 | 20,150.00 | 20,250.00 | 20,000.00 | 20,200.00 | 20,200.00 | 1.15% | 87,949 |
| Apr 8, 2026 | 20,150.00 | 20,300.00 | 19,950.00 | 19,970.00 | 19,970.00 | 1.27% | 75,141 |
| Apr 7, 2026 | 19,660.00 | 19,930.00 | 19,550.00 | 19,720.00 | 19,720.00 | 0.46% | 89,098 |
| Apr 6, 2026 | 19,800.00 | 19,870.00 | 19,600.00 | 19,630.00 | 19,630.00 | -0.10% | 65,398 |
| Apr 3, 2026 | 19,550.00 | 19,840.00 | 19,550.00 | 19,650.00 | 19,650.00 | 1.39% | 68,621 |
| Apr 2, 2026 | 20,350.00 | 20,450.00 | 19,360.00 | 19,380.00 | 19,380.00 | -4.77% | 223,742 |
| Apr 1, 2026 | 20,250.00 | 20,450.00 | 19,960.00 | 20,350.00 | 20,350.00 | 2.26% | 98,334 |
| Mar 31, 2026 | 20,000.00 | 20,200.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.50% | 109,658 |
| Mar 30, 2026 | 20,300.00 | 20,350.00 | 19,970.00 | 20,000.00 | 20,000.00 | -4.76% | 149,718 |
| Mar 27, 2026 | 20,650.00 | 21,000.00 | 20,450.00 | 21,000.00 | 20,150.00 | 1.94% | 158,255 |
| Mar 26, 2026 | 21,100.00 | 21,100.00 | 20,600.00 | 20,600.00 | 19,766.19 | -2.14% | 127,838 |
| Mar 25, 2026 | 21,150.00 | 21,250.00 | 20,900.00 | 21,050.00 | 20,197.98 | 0.24% | 110,440 |
| Mar 24, 2026 | 20,850.00 | 21,000.00 | 20,500.00 | 21,000.00 | 20,150.00 | 2.69% | 98,563 |
| Mar 23, 2026 | 20,500.00 | 20,900.00 | 20,350.00 | 20,450.00 | 19,622.26 | -1.21% | 113,570 |
| Mar 20, 2026 | 20,450.00 | 21,000.00 | 20,450.00 | 20,700.00 | 19,862.14 | 1.97% | 113,011 |
| Mar 19, 2026 | 20,400.00 | 20,500.00 | 20,250.00 | 20,300.00 | 19,478.33 | -1.93% | 106,671 |
| Mar 18, 2026 | 20,850.00 | 20,950.00 | 20,600.00 | 20,700.00 | 19,862.14 | 0.98% | 80,049 |
| Mar 17, 2026 | 20,250.00 | 20,600.00 | 20,250.00 | 20,500.00 | 19,670.24 | 2.24% | 111,757 |
| Mar 16, 2026 | 20,300.00 | 20,500.00 | 20,050.00 | 20,050.00 | 19,238.45 | -2.43% | 178,407 |
| Mar 13, 2026 | 20,650.00 | 20,750.00 | 20,400.00 | 20,550.00 | 19,718.21 | -1.20% | 100,350 |
| Mar 12, 2026 | 20,800.00 | 20,850.00 | 20,500.00 | 20,800.00 | 19,958.10 | 0.48% | 99,797 |
| Mar 11, 2026 | 20,650.00 | 21,150.00 | 20,550.00 | 20,700.00 | 19,862.14 | 1.22% | 121,883 |
| Mar 10, 2026 | 20,550.00 | 20,650.00 | 20,350.00 | 20,450.00 | 19,622.26 | 1.74% | 94,138 |
| Mar 9, 2026 | 20,050.00 | 20,150.00 | 19,950.00 | 20,100.00 | 19,286.43 | -2.66% | 164,846 |
| Mar 6, 2026 | 20,750.00 | 20,850.00 | 20,400.00 | 20,650.00 | 19,814.17 | -0.96% | 184,032 |
| Mar 5, 2026 | 21,200.00 | 21,250.00 | 20,550.00 | 20,850.00 | 20,006.07 | 2.21% | 221,511 |
| Mar 4, 2026 | 21,700.00 | 21,700.00 | 20,000.00 | 20,400.00 | 19,574.29 | -7.06% | 281,996 |
| Mar 3, 2026 | 22,050.00 | 22,500.00 | 21,950.00 | 21,950.00 | 21,061.55 | -2.88% | 154,311 |
| Feb 27, 2026 | 22,800.00 | 23,000.00 | 22,450.00 | 22,600.00 | 21,685.24 | -0.88% | 118,933 |
| Feb 26, 2026 | 23,600.00 | 23,650.00 | 22,800.00 | 22,800.00 | 21,877.14 | -3.39% | 164,932 |
| Feb 25, 2026 | 24,000.00 | 24,050.00 | 23,600.00 | 23,600.00 | 22,644.76 | -1.26% | 130,128 |
| Feb 24, 2026 | 24,150.00 | 24,150.00 | 23,650.00 | 23,900.00 | 22,932.62 | -0.42% | 141,811 |
| Feb 23, 2026 | 23,550.00 | 24,050.00 | 23,450.00 | 24,000.00 | 23,028.57 | 2.56% | 174,567 |