Daesang Corporation (KRX:001680)
South Korea · Delayed Price · Currency is KRW 19,130
-420 (-2.15%)
At close: May 27, 2026
Daesang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 157,725 |
| 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 |
| May 12, 2026 | 20,100.00 | 20,100.00 | 19,620.00 | 19,880.00 | 19,880.00 | -0.85% | 164,548 |
| May 11, 2026 | 20,100.00 | 20,200.00 | 20,000.00 | 20,050.00 | 20,050.00 | -0.50% | 103,689 |
| May 8, 2026 | 20,150.00 | 20,250.00 | 20,000.00 | 20,150.00 | 20,150.00 | -0.25% | 84,901 |
| May 7, 2026 | 20,200.00 | 20,250.00 | 20,050.00 | 20,200.00 | 20,200.00 | 0.75% | 71,691 |
| 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% | 70,900 |
| 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% | 168,321 |
| 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% | 65,399 |
| 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 | -0.74% | 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 |