Daesang Corporation (KRX:001685)
South Korea · Delayed Price · Currency is KRW 17,100
-150 (-0.87%)
Feb 5, 2026, 3:30 PM KST
Daesang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 16,670.00 | 17,040.00 | 16,670.00 | 16,880.00 | 16,880.00 | -0.94% | 10,707 |
| Dec 30, 2025 | 16,940.00 | 17,040.00 | 16,910.00 | 17,040.00 | 17,040.00 | 0.71% | 1,778 |
| Dec 29, 2025 | 17,090.00 | 17,090.00 | 16,700.00 | 16,920.00 | 16,920.00 | -0.70% | 2,735 |
| Dec 26, 2025 | 17,080.00 | 17,080.00 | 17,010.00 | 17,040.00 | 17,040.00 | -0.23% | 2,281 |
| Dec 24, 2025 | 17,040.00 | 17,130.00 | 16,960.00 | 17,080.00 | 17,080.00 | 0.53% | 4,122 |
| Dec 23, 2025 | 17,060.00 | 17,150.00 | 16,900.00 | 16,990.00 | 16,990.00 | -0.23% | 7,714 |
| Dec 22, 2025 | 16,950.00 | 17,050.00 | 16,810.00 | 17,030.00 | 17,030.00 | 1.92% | 5,377 |
| Dec 19, 2025 | 17,030.00 | 17,090.00 | 16,710.00 | 16,710.00 | 16,710.00 | -2.05% | 7,931 |
| Dec 18, 2025 | 17,050.00 | 17,140.00 | 17,020.00 | 17,060.00 | 17,060.00 | - | 1,850 |
| Dec 17, 2025 | 17,100.00 | 17,130.00 | 16,990.00 | 17,060.00 | 17,060.00 | - | 1,636 |
| Dec 16, 2025 | 17,100.00 | 17,130.00 | 16,960.00 | 17,060.00 | 17,060.00 | -0.23% | 2,927 |
| Dec 15, 2025 | 16,950.00 | 17,100.00 | 16,900.00 | 17,100.00 | 17,100.00 | 0.77% | 4,540 |
| Dec 12, 2025 | 16,740.00 | 16,970.00 | 16,730.00 | 16,970.00 | 16,970.00 | 1.07% | 4,032 |
| Dec 11, 2025 | 16,750.00 | 16,830.00 | 16,740.00 | 16,790.00 | 16,790.00 | -0.06% | 5,873 |
| Dec 10, 2025 | 16,850.00 | 16,850.00 | 16,740.00 | 16,800.00 | 16,800.00 | 0.06% | 1,986 |
| Dec 9, 2025 | 16,830.00 | 16,830.00 | 16,710.00 | 16,790.00 | 16,790.00 | -0.24% | 3,605 |
| Dec 8, 2025 | 16,810.00 | 16,840.00 | 16,730.00 | 16,830.00 | 16,830.00 | 0.12% | 5,930 |
| Dec 5, 2025 | 16,700.00 | 16,840.00 | 16,670.00 | 16,810.00 | 16,810.00 | 0.66% | 3,843 |
| Dec 4, 2025 | 16,750.00 | 16,770.00 | 16,660.00 | 16,700.00 | 16,700.00 | -0.30% | 7,409 |
| Dec 3, 2025 | 16,750.00 | 16,800.00 | 16,680.00 | 16,750.00 | 16,750.00 | - | 4,298 |
| Dec 2, 2025 | 16,750.00 | 16,760.00 | 16,630.00 | 16,750.00 | 16,750.00 | - | 2,665 |
| Dec 1, 2025 | 16,750.00 | 16,800.00 | 16,620.00 | 16,750.00 | 16,750.00 | 0.12% | 2,641 |
| Nov 28, 2025 | 16,700.00 | 16,740.00 | 16,580.00 | 16,730.00 | 16,730.00 | - | 3,293 |
| Nov 27, 2025 | 16,680.00 | 16,740.00 | 16,610.00 | 16,730.00 | 16,730.00 | 0.24% | 4,021 |
| Nov 26, 2025 | 16,690.00 | 16,780.00 | 16,560.00 | 16,690.00 | 16,690.00 | - | 5,607 |
| Nov 25, 2025 | 16,830.00 | 16,830.00 | 16,480.00 | 16,690.00 | 16,690.00 | -0.48% | 10,574 |