Daesang Corporation (KRX:001680)
South Korea · Delayed Price · Currency is KRW 18,370
+580 (3.26%)
At close: Aug 14, 2026
Daesang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 122,406 |
| 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 |
| 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 |