Daesang Corporation (KRX:001680)
South Korea · Delayed Price · Currency is KRW 18,300
+610 (3.45%)
Oct 16, 2026, 12:20 PM KST
Daesang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 17,690.00 | 18,370.00 | 17,690.00 | 18,300.00 | 18,300.00 | 3.45% | 74,816 |
| Oct 15, 2026 | 17,600.00 | 17,810.00 | 17,450.00 | 17,690.00 | 17,690.00 | -0.34% | 66,862 |
| Oct 14, 2026 | 17,740.00 | 17,970.00 | 17,550.00 | 17,750.00 | 17,750.00 | -0.06% | 95,683 |
| Oct 13, 2026 | 17,600.00 | 17,760.00 | 17,210.00 | 17,760.00 | 17,760.00 | 0.62% | 59,868 |
| Oct 12, 2026 | 17,550.00 | 17,770.00 | 17,420.00 | 17,650.00 | 17,650.00 | 0.23% | 75,501 |
| Oct 8, 2026 | 17,540.00 | 17,630.00 | 17,460.00 | 17,610.00 | 17,610.00 | 0.11% | 34,835 |
| Oct 7, 2026 | 17,560.00 | 17,770.00 | 17,500.00 | 17,590.00 | 17,590.00 | 0.23% | 34,599 |
| Oct 6, 2026 | 17,850.00 | 17,870.00 | 17,500.00 | 17,550.00 | 17,550.00 | -1.57% | 71,016 |
| Oct 2, 2026 | 17,740.00 | 17,830.00 | 17,560.00 | 17,830.00 | 17,830.00 | 0.51% | 40,157 |
| Oct 1, 2026 | 18,100.00 | 18,100.00 | 17,700.00 | 17,740.00 | 17,740.00 | -1.28% | 46,396 |
| Sep 30, 2026 | 18,150.00 | 18,200.00 | 17,860.00 | 17,970.00 | 17,970.00 | -0.61% | 48,867 |
| Sep 29, 2026 | 18,370.00 | 18,400.00 | 18,030.00 | 18,080.00 | 18,080.00 | -1.53% | 36,258 |
| Sep 28, 2026 | 17,820.00 | 18,410.00 | 17,630.00 | 18,360.00 | 18,360.00 | 3.09% | 80,700 |
| Sep 23, 2026 | 17,870.00 | 17,880.00 | 17,730.00 | 17,810.00 | 17,810.00 | -0.06% | 43,094 |
| Sep 22, 2026 | 17,810.00 | 17,840.00 | 17,630.00 | 17,820.00 | 17,820.00 | 0.34% | 41,127 |
| Sep 21, 2026 | 17,840.00 | 18,010.00 | 17,650.00 | 17,760.00 | 17,760.00 | 0.34% | 44,675 |
| Sep 18, 2026 | 17,960.00 | 18,100.00 | 17,700.00 | 17,700.00 | 17,700.00 | -1.17% | 78,807 |
| Sep 17, 2026 | 18,230.00 | 18,230.00 | 17,890.00 | 17,910.00 | 17,910.00 | -1.32% | 46,990 |
| Sep 16, 2026 | 18,450.00 | 18,450.00 | 18,030.00 | 18,150.00 | 18,150.00 | -0.82% | 40,788 |
| Sep 15, 2026 | 18,570.00 | 18,670.00 | 18,300.00 | 18,300.00 | 18,300.00 | -1.67% | 38,100 |
| Sep 14, 2026 | 18,680.00 | 18,830.00 | 18,560.00 | 18,610.00 | 18,610.00 | -0.80% | 47,434 |
| Sep 11, 2026 | 18,550.00 | 18,840.00 | 18,430.00 | 18,760.00 | 18,760.00 | 0.64% | 62,737 |
| Sep 10, 2026 | 18,460.00 | 18,810.00 | 18,450.00 | 18,640.00 | 18,640.00 | 0.43% | 128,993 |
| Sep 9, 2026 | 18,910.00 | 18,910.00 | 18,370.00 | 18,560.00 | 18,560.00 | -1.85% | 82,817 |
| Sep 8, 2026 | 19,000.00 | 19,040.00 | 18,710.00 | 18,910.00 | 18,910.00 | 0.48% | 92,299 |
| Sep 7, 2026 | 19,380.00 | 19,390.00 | 18,640.00 | 18,820.00 | 18,820.00 | -2.03% | 122,278 |
| Sep 4, 2026 | 19,210.00 | 19,590.00 | 18,980.00 | 19,210.00 | 19,210.00 | 0.84% | 176,340 |
| Sep 3, 2026 | 18,610.00 | 19,300.00 | 18,420.00 | 19,050.00 | 19,050.00 | 2.58% | 250,726 |
| Sep 2, 2026 | 18,420.00 | 18,700.00 | 18,250.00 | 18,570.00 | 18,570.00 | -0.91% | 137,564 |
| Sep 1, 2026 | 18,100.00 | 18,820.00 | 18,090.00 | 18,740.00 | 18,740.00 | 2.35% | 207,990 |
| Aug 31, 2026 | 18,170.00 | 18,310.00 | 17,920.00 | 18,310.00 | 18,310.00 | 0.60% | 578,271 |
| Aug 28, 2026 | 17,520.00 | 18,230.00 | 17,430.00 | 18,200.00 | 18,200.00 | 4.06% | 207,126 |
| Aug 27, 2026 | 18,100.00 | 18,220.00 | 17,480.00 | 17,490.00 | 17,490.00 | -3.64% | 149,949 |
| Aug 26, 2026 | 18,100.00 | 18,690.00 | 18,020.00 | 18,150.00 | 18,150.00 | 1.51% | 209,820 |
| Aug 25, 2026 | 17,960.00 | 18,020.00 | 17,700.00 | 17,880.00 | 17,880.00 | -0.83% | 134,280 |
| Aug 24, 2026 | 17,440.00 | 18,040.00 | 17,320.00 | 18,030.00 | 18,030.00 | 4.10% | 137,322 |
| Aug 21, 2026 | 17,410.00 | 17,540.00 | 17,210.00 | 17,320.00 | 17,320.00 | -1.42% | 47,605 |
| Aug 20, 2026 | 17,240.00 | 17,640.00 | 17,200.00 | 17,570.00 | 17,570.00 | 1.86% | 111,679 |
| Aug 19, 2026 | 17,430.00 | 17,440.00 | 17,000.00 | 17,250.00 | 17,250.00 | -1.48% | 91,700 |
| Aug 18, 2026 | 18,310.00 | 18,370.00 | 17,400.00 | 17,510.00 | 17,510.00 | -4.68% | 257,257 |
| Aug 14, 2026 | 17,790.00 | 18,390.00 | 17,770.00 | 18,370.00 | 18,370.00 | 3.26% | 171,615 |
| Aug 13, 2026 | 17,870.00 | 18,050.00 | 17,730.00 | 17,790.00 | 17,790.00 | -0.50% | 141,622 |
| Aug 12, 2026 | 18,240.00 | 18,350.00 | 17,860.00 | 17,880.00 | 17,880.00 | -2.40% | 122,410 |
| Aug 11, 2026 | 18,380.00 | 18,610.00 | 18,230.00 | 18,320.00 | 18,320.00 | -0.27% | 71,082 |
| Aug 10, 2026 | 18,550.00 | 18,600.00 | 18,170.00 | 18,370.00 | 18,370.00 | -0.97% | 52,536 |
| Aug 7, 2026 | 18,080.00 | 18,640.00 | 18,070.00 | 18,550.00 | 18,550.00 | 1.59% | 105,049 |
| Aug 6, 2026 | 17,720.00 | 18,290.00 | 17,720.00 | 18,260.00 | 18,260.00 | 3.11% | 91,276 |
| Aug 5, 2026 | 17,640.00 | 18,040.00 | 17,640.00 | 17,710.00 | 17,710.00 | -0.17% | 69,451 |
| Aug 4, 2026 | 17,410.00 | 17,810.00 | 17,370.00 | 17,740.00 | 17,740.00 | 1.49% | 46,582 |
| Aug 3, 2026 | 17,550.00 | 17,900.00 | 17,400.00 | 17,480.00 | 17,480.00 | -1.35% | 65,026 |