Daesang Corporation (KRX:001680)
South Korea · Delayed Price · Currency is KRW 17,810
-10 (-0.06%)
At close: Sep 23, 2026
Daesang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,870.00 | 17,880.00 | 17,730.00 | 17,810.00 | 17,810.00 | -0.06% | 40,568 |
| Sep 22, 2026 | 17,810.00 | 17,840.00 | 17,630.00 | 17,820.00 | 17,820.00 | 0.34% | 40,804 |
| 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 |
| Jul 31, 2026 | 18,220.00 | 18,220.00 | 17,545.00 | 17,720.00 | 17,720.00 | -2.74% | 115,468 |
| Jul 30, 2026 | 18,010.00 | 18,520.00 | 17,860.00 | 18,220.00 | 18,220.00 | 1.90% | 140,041 |
| Jul 29, 2026 | 17,710.00 | 18,600.00 | 17,450.00 | 17,880.00 | 17,880.00 | 2.05% | 152,273 |
| Jul 28, 2026 | 17,880.00 | 17,970.00 | 17,310.00 | 17,520.00 | 17,520.00 | -2.23% | 53,544 |
| Jul 27, 2026 | 17,900.00 | 18,170.00 | 17,730.00 | 17,920.00 | 17,920.00 | 0.67% | 69,342 |
| Jul 24, 2026 | 17,330.00 | 18,150.00 | 17,330.00 | 17,800.00 | 17,800.00 | 1.83% | 84,980 |
| Jul 23, 2026 | 16,890.00 | 17,650.00 | 16,890.00 | 17,480.00 | 17,480.00 | 3.43% | 70,585 |
| Jul 22, 2026 | 17,150.00 | 17,430.00 | 16,870.00 | 16,900.00 | 16,900.00 | -1.34% | 41,657 |
| Jul 21, 2026 | 17,020.00 | 17,410.00 | 16,940.00 | 17,130.00 | 17,130.00 | -0.52% | 46,639 |
| Jul 20, 2026 | 17,390.00 | 17,390.00 | 16,940.00 | 17,220.00 | 17,220.00 | -0.23% | 32,918 |
| Jul 16, 2026 | 17,220.00 | 17,490.00 | 17,100.00 | 17,260.00 | 17,260.00 | 0.29% | 45,076 |
| Jul 15, 2026 | 17,630.00 | 17,700.00 | 17,160.00 | 17,210.00 | 17,210.00 | -0.98% | 50,052 |
| Jul 14, 2026 | 17,700.00 | 17,870.00 | 17,360.00 | 17,380.00 | 17,380.00 | -0.69% | 67,909 |