Daesang Corporation (KRX:001680)
South Korea · Delayed Price · Currency is KRW 17,920
+120 (0.67%)
Jul 27, 2026, 12:50 PM KST
Daesang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 17,610.00 | 18,130.00 | 17,400.00 | 17,500.00 | 17,500.00 | 0.34% | 62,743 |
| Jul 10, 2026 | 17,670.00 | 17,770.00 | 17,310.00 | 17,440.00 | 17,440.00 | -0.46% | 63,175 |
| Jul 9, 2026 | 17,790.00 | 17,800.00 | 17,270.00 | 17,520.00 | 17,520.00 | -0.17% | 61,576 |
| Jul 8, 2026 | 17,590.00 | 17,860.00 | 17,000.00 | 17,550.00 | 17,550.00 | -2.23% | 59,512 |
| Jul 7, 2026 | 17,590.00 | 17,970.00 | 17,400.00 | 17,950.00 | 17,950.00 | 2.28% | 59,520 |
| Jul 6, 2026 | 17,550.00 | 17,770.00 | 17,310.00 | 17,550.00 | 17,550.00 | 0.34% | 35,004 |
| Jul 3, 2026 | 17,560.00 | 17,920.00 | 17,370.00 | 17,490.00 | 17,490.00 | -1.41% | 103,108 |
| Jul 2, 2026 | 17,480.00 | 18,110.00 | 17,250.00 | 17,740.00 | 17,740.00 | 2.31% | 91,102 |
| Jul 1, 2026 | 17,150.00 | 17,500.00 | 16,940.00 | 17,340.00 | 17,340.00 | 2.91% | 84,704 |
| Jun 30, 2026 | 17,300.00 | 17,310.00 | 16,830.00 | 16,850.00 | 16,850.00 | -2.21% | 58,885 |
| Jun 29, 2026 | 15,950.00 | 17,290.00 | 15,950.00 | 17,230.00 | 17,230.00 | 7.82% | 75,553 |
| Jun 26, 2026 | 16,480.00 | 16,550.00 | 15,880.00 | 15,980.00 | 15,980.00 | -2.56% | 103,353 |
| Jun 25, 2026 | 16,610.00 | 16,860.00 | 16,350.00 | 16,400.00 | 16,400.00 | -1.20% | 81,678 |
| Jun 24, 2026 | 16,760.00 | 16,760.00 | 16,400.00 | 16,600.00 | 16,600.00 | 0.18% | 103,207 |
| Jun 23, 2026 | 17,170.00 | 17,220.00 | 16,500.00 | 16,570.00 | 16,570.00 | -2.93% | 126,187 |
| Jun 22, 2026 | 17,540.00 | 17,620.00 | 17,040.00 | 17,070.00 | 17,070.00 | -2.68% | 103,672 |
| Jun 19, 2026 | 17,860.00 | 18,000.00 | 17,410.00 | 17,540.00 | 17,540.00 | -1.79% | 132,148 |
| Jun 18, 2026 | 18,400.00 | 18,500.00 | 17,850.00 | 17,860.00 | 17,860.00 | -3.15% | 102,829 |
| Jun 17, 2026 | 18,870.00 | 18,880.00 | 18,440.00 | 18,440.00 | 18,440.00 | -1.50% | 55,161 |
| Jun 16, 2026 | 18,540.00 | 18,870.00 | 18,530.00 | 18,720.00 | 18,720.00 | 0.92% | 66,378 |
| Jun 15, 2026 | 18,690.00 | 18,900.00 | 18,420.00 | 18,550.00 | 18,550.00 | -0.05% | 120,823 |
| Jun 12, 2026 | 18,150.00 | 18,930.00 | 18,150.00 | 18,560.00 | 18,560.00 | 4.21% | 154,997 |
| Jun 11, 2026 | 17,850.00 | 18,150.00 | 17,570.00 | 17,810.00 | 17,810.00 | -0.61% | 433,679 |
| Jun 10, 2026 | 18,000.00 | 18,250.00 | 17,510.00 | 17,920.00 | 17,920.00 | -0.94% | 104,301 |
| Jun 9, 2026 | 17,620.00 | 18,600.00 | 17,620.00 | 18,090.00 | 18,090.00 | 1.69% | 69,217 |
| Jun 8, 2026 | 18,020.00 | 18,220.00 | 17,530.00 | 17,790.00 | 17,790.00 | -3.73% | 125,229 |
| Jun 5, 2026 | 18,750.00 | 18,850.00 | 18,200.00 | 18,480.00 | 18,480.00 | -0.70% | 82,112 |
| Jun 4, 2026 | 19,000.00 | 19,250.00 | 18,600.00 | 18,610.00 | 18,610.00 | -1.95% | 100,759 |
| Jun 2, 2026 | 18,800.00 | 19,050.00 | 18,650.00 | 18,980.00 | 18,980.00 | 0.69% | 89,330 |
| Jun 1, 2026 | 19,170.00 | 19,370.00 | 18,850.00 | 18,850.00 | 18,850.00 | -2.08% | 104,436 |
| May 29, 2026 | 19,030.00 | 19,330.00 | 18,970.00 | 19,250.00 | 19,250.00 | 0.79% | 123,153 |
| May 28, 2026 | 19,200.00 | 19,285.00 | 18,750.00 | 19,100.00 | 19,100.00 | -0.16% | 94,524 |
| May 27, 2026 | 19,580.00 | 19,670.00 | 19,090.00 | 19,130.00 | 19,130.00 | -2.15% | 89,815 |
| May 26, 2026 | 20,100.00 | 20,150.00 | 19,520.00 | 19,550.00 | 19,550.00 | -2.25% | 105,996 |
| May 22, 2026 | 19,650.00 | 20,100.00 | 19,650.00 | 20,000.00 | 20,000.00 | 2.51% | 74,974 |
| May 21, 2026 | 19,570.00 | 19,710.00 | 19,310.00 | 19,510.00 | 19,510.00 | 1.72% | 117,372 |
| May 20, 2026 | 19,980.00 | 19,990.00 | 19,090.00 | 19,180.00 | 19,180.00 | -3.28% | 173,924 |
| May 19, 2026 | 20,200.00 | 20,250.00 | 19,670.00 | 19,830.00 | 19,830.00 | -1.83% | 157,726 |
| May 18, 2026 | 20,700.00 | 20,700.00 | 20,000.00 | 20,200.00 | 20,200.00 | -2.65% | 116,978 |
| May 15, 2026 | 20,950.00 | 21,100.00 | 20,400.00 | 20,750.00 | 20,750.00 | -1.66% | 126,139 |
| May 14, 2026 | 20,100.00 | 21,100.00 | 19,930.00 | 21,100.00 | 21,100.00 | 4.71% | 199,784 |
| May 13, 2026 | 20,000.00 | 20,400.00 | 19,830.00 | 20,150.00 | 20,150.00 | 1.36% | 186,018 |