Daesang Corporation (KRX:001685)
South Korea · Delayed Price · Currency is KRW 17,040
+240 (1.43%)
Mar 20, 2026, 1:58 PM KST
Daesang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 17,000.00 | 17,000.00 | 16,720.00 | 16,800.00 | 16,800.00 | -1.47% | 12,903 |
| Mar 18, 2026 | 17,050.00 | 17,180.00 | 16,950.00 | 17,050.00 | 17,050.00 | 0.12% | 12,840 |
| Mar 17, 2026 | 16,800.00 | 17,030.00 | 16,780.00 | 17,030.00 | 17,030.00 | 1.67% | 4,062 |
| Mar 16, 2026 | 16,880.00 | 17,120.00 | 16,660.00 | 16,750.00 | 16,750.00 | -0.71% | 7,799 |
| Mar 13, 2026 | 16,910.00 | 17,040.00 | 16,720.00 | 16,870.00 | 16,870.00 | -0.35% | 15,265 |
| Mar 12, 2026 | 16,990.00 | 17,000.00 | 16,890.00 | 16,930.00 | 16,930.00 | - | 5,352 |
| Mar 11, 2026 | 16,930.00 | 17,100.00 | 16,840.00 | 16,930.00 | 16,930.00 | 0.53% | 8,281 |
| Mar 10, 2026 | 16,610.00 | 16,845.00 | 16,610.00 | 16,840.00 | 16,840.00 | 1.57% | 4,097 |
| Mar 9, 2026 | 16,840.00 | 16,840.00 | 16,410.00 | 16,580.00 | 16,580.00 | -1.95% | 19,867 |
| Mar 6, 2026 | 17,080.00 | 17,080.00 | 16,800.00 | 16,910.00 | 16,910.00 | -0.53% | 13,628 |
| Mar 5, 2026 | 17,100.00 | 17,170.00 | 17,000.00 | 17,000.00 | 17,000.00 | 1.92% | 8,253 |
| Mar 4, 2026 | 17,200.00 | 17,400.00 | 16,580.00 | 16,680.00 | 16,680.00 | -4.52% | 31,636 |
| Mar 3, 2026 | 17,570.00 | 17,660.00 | 17,300.00 | 17,470.00 | 17,470.00 | -0.68% | 11,634 |
| Feb 27, 2026 | 17,550.00 | 17,610.00 | 17,500.00 | 17,590.00 | 17,590.00 | -0.17% | 7,530 |
| Feb 26, 2026 | 17,940.00 | 17,940.00 | 17,560.00 | 17,620.00 | 17,620.00 | -0.68% | 12,114 |
| Feb 25, 2026 | 17,900.00 | 17,940.00 | 17,720.00 | 17,740.00 | 17,740.00 | -0.84% | 6,495 |
| Feb 24, 2026 | 17,890.00 | 17,950.00 | 17,600.00 | 17,890.00 | 17,890.00 | - | 6,187 |
| Feb 23, 2026 | 17,700.00 | 17,890.00 | 17,690.00 | 17,890.00 | 17,890.00 | 1.30% | 14,668 |
| Feb 20, 2026 | 17,590.00 | 17,680.00 | 17,500.00 | 17,660.00 | 17,660.00 | 0.80% | 9,089 |
| Feb 19, 2026 | 17,580.00 | 17,650.00 | 17,420.00 | 17,520.00 | 17,520.00 | -0.34% | 21,761 |
| Feb 13, 2026 | 17,570.00 | 17,650.00 | 17,430.00 | 17,580.00 | 17,580.00 | - | 10,893 |
| Feb 12, 2026 | 17,450.00 | 17,600.00 | 17,450.00 | 17,580.00 | 17,580.00 | 0.51% | 11,540 |
| Feb 11, 2026 | 17,490.00 | 17,600.00 | 17,430.00 | 17,490.00 | 17,490.00 | 0.34% | 9,546 |
| Feb 10, 2026 | 17,320.00 | 17,430.00 | 17,250.00 | 17,430.00 | 17,430.00 | 0.64% | 11,608 |
| Feb 9, 2026 | 17,080.00 | 17,350.00 | 17,050.00 | 17,320.00 | 17,320.00 | 1.35% | 13,647 |
| Feb 6, 2026 | 17,090.00 | 17,100.00 | 16,890.00 | 17,090.00 | 17,090.00 | -0.06% | 8,355 |
| Feb 5, 2026 | 17,300.00 | 17,350.00 | 17,070.00 | 17,100.00 | 17,100.00 | -0.87% | 4,084 |
| Feb 4, 2026 | 17,100.00 | 17,300.00 | 16,990.00 | 17,250.00 | 17,250.00 | 1.35% | 22,059 |
| Feb 3, 2026 | 16,960.00 | 17,140.00 | 16,920.00 | 17,020.00 | 17,020.00 | 0.59% | 6,025 |
| Feb 2, 2026 | 17,110.00 | 17,110.00 | 16,920.00 | 16,920.00 | 16,920.00 | -1.11% | 26,686 |
| Jan 30, 2026 | 17,100.00 | 17,200.00 | 17,030.00 | 17,110.00 | 17,110.00 | 0.18% | 7,283 |
| Jan 29, 2026 | 17,150.00 | 17,150.00 | 16,970.00 | 17,080.00 | 17,080.00 | -0.35% | 14,295 |
| Jan 28, 2026 | 17,160.00 | 17,190.00 | 17,030.00 | 17,140.00 | 17,140.00 | -0.17% | 5,362 |
| Jan 27, 2026 | 17,000.00 | 17,200.00 | 17,000.00 | 17,170.00 | 17,170.00 | 0.76% | 5,093 |
| Jan 26, 2026 | 16,990.00 | 17,240.00 | 16,990.00 | 17,040.00 | 17,040.00 | 0.29% | 3,229 |
| Jan 23, 2026 | 16,960.00 | 17,100.00 | 16,940.00 | 16,990.00 | 16,990.00 | 0.24% | 22,725 |
| Jan 22, 2026 | 16,980.00 | 17,030.00 | 16,900.00 | 16,950.00 | 16,950.00 | -0.12% | 8,204 |
| Jan 21, 2026 | 17,100.00 | 17,200.00 | 16,910.00 | 16,970.00 | 16,970.00 | -0.76% | 5,609 |
| Jan 20, 2026 | 17,010.00 | 17,190.00 | 16,960.00 | 17,100.00 | 17,100.00 | 0.29% | 5,371 |
| Jan 19, 2026 | 17,170.00 | 17,170.00 | 17,000.00 | 17,050.00 | 17,050.00 | -0.76% | 4,770 |
| Jan 16, 2026 | 17,260.00 | 17,270.00 | 17,030.00 | 17,180.00 | 17,180.00 | -0.52% | 5,661 |
| Jan 15, 2026 | 17,390.00 | 17,390.00 | 17,150.00 | 17,270.00 | 17,270.00 | -0.69% | 8,246 |
| Jan 14, 2026 | 17,110.00 | 17,450.00 | 17,000.00 | 17,390.00 | 17,390.00 | 1.64% | 18,766 |
| Jan 13, 2026 | 17,050.00 | 17,120.00 | 16,890.00 | 17,110.00 | 17,110.00 | 0.35% | 6,649 |
| Jan 12, 2026 | 17,000.00 | 17,090.00 | 16,820.00 | 17,050.00 | 17,050.00 | 0.77% | 11,306 |
| Jan 9, 2026 | 17,700.00 | 17,700.00 | 16,780.00 | 16,920.00 | 16,920.00 | 1.32% | 51,158 |
| Jan 8, 2026 | 16,890.00 | 16,890.00 | 16,530.00 | 16,700.00 | 16,700.00 | -0.71% | 12,282 |
| Jan 7, 2026 | 16,990.00 | 16,990.00 | 16,670.00 | 16,820.00 | 16,820.00 | -0.77% | 14,194 |
| Jan 6, 2026 | 17,000.00 | 17,020.00 | 16,770.00 | 16,950.00 | 16,950.00 | -0.12% | 7,028 |
| Jan 5, 2026 | 17,000.00 | 17,000.00 | 16,700.00 | 16,970.00 | 16,970.00 | 0.53% | 10,309 |