Daesang Corporation (KRX:001685)
South Korea · Delayed Price · Currency is KRW 16,690
-80 (-0.48%)
At close: Nov 25, 2025
Daesang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,573 |
| Nov 24, 2025 | 16,710.00 | 16,840.00 | 16,690.00 | 16,770.00 | 16,770.00 | -0.30% | 2,551 |
| Nov 21, 2025 | 16,720.00 | 16,830.00 | 16,510.00 | 16,820.00 | 16,820.00 | 0.78% | 10,313 |
| Nov 20, 2025 | 16,730.00 | 16,750.00 | 16,690.00 | 16,690.00 | 16,690.00 | -0.06% | 7,764 |
| Nov 19, 2025 | 16,740.00 | 16,750.00 | 16,560.00 | 16,700.00 | 16,700.00 | -0.12% | 7,603 |
| Nov 18, 2025 | 16,850.00 | 16,850.00 | 16,630.00 | 16,720.00 | 16,720.00 | -0.77% | 8,317 |
| Nov 17, 2025 | 16,980.00 | 16,980.00 | 16,820.00 | 16,850.00 | 16,850.00 | -0.47% | 2,967 |
| Nov 14, 2025 | 16,930.00 | 17,000.00 | 16,850.00 | 16,930.00 | 16,930.00 | - | 2,269 |
| Nov 13, 2025 | 16,800.00 | 17,000.00 | 16,800.00 | 16,930.00 | 16,930.00 | - | 3,102 |
| Nov 12, 2025 | 16,950.00 | 17,000.00 | 16,860.00 | 16,930.00 | 16,930.00 | 0.42% | 2,787 |
| Nov 11, 2025 | 16,850.00 | 16,990.00 | 16,750.00 | 16,860.00 | 16,860.00 | -0.06% | 3,741 |
| Nov 10, 2025 | 16,660.00 | 16,940.00 | 16,660.00 | 16,870.00 | 16,870.00 | 1.02% | 11,405 |
| Nov 7, 2025 | 16,830.00 | 16,830.00 | 16,590.00 | 16,700.00 | 16,700.00 | -0.77% | 6,499 |
| Nov 6, 2025 | 16,730.00 | 16,850.00 | 16,600.00 | 16,830.00 | 16,830.00 | 0.72% | 5,379 |
| Nov 5, 2025 | 16,710.00 | 16,720.00 | 16,490.00 | 16,710.00 | 16,710.00 | -0.06% | 16,034 |
| Nov 4, 2025 | 16,750.00 | 16,750.00 | 16,620.00 | 16,720.00 | 16,720.00 | 0.12% | 2,990 |
| Nov 3, 2025 | 16,820.00 | 16,820.00 | 16,640.00 | 16,700.00 | 16,700.00 | -0.89% | 8,677 |
| Oct 31, 2025 | 16,730.00 | 16,850.00 | 16,670.00 | 16,850.00 | 16,850.00 | 0.90% | 4,537 |
| Oct 30, 2025 | 16,770.00 | 16,860.00 | 16,690.00 | 16,700.00 | 16,700.00 | -0.42% | 6,094 |
| Oct 29, 2025 | 16,820.00 | 16,820.00 | 16,750.00 | 16,770.00 | 16,770.00 | -0.30% | 3,558 |
| Oct 28, 2025 | 16,770.00 | 16,870.00 | 16,690.00 | 16,820.00 | 16,820.00 | 0.36% | 4,430 |
| Oct 27, 2025 | 16,810.00 | 16,900.00 | 16,720.00 | 16,760.00 | 16,760.00 | -0.30% | 6,276 |
| Oct 24, 2025 | 16,820.00 | 16,840.00 | 16,730.00 | 16,810.00 | 16,810.00 | -0.24% | 5,291 |
| Oct 23, 2025 | 16,880.00 | 16,950.00 | 16,770.00 | 16,850.00 | 16,850.00 | -0.18% | 2,334 |
| Oct 22, 2025 | 16,760.00 | 16,890.00 | 16,720.00 | 16,880.00 | 16,880.00 | 0.60% | 2,647 |
| Oct 21, 2025 | 16,710.00 | 16,850.00 | 16,710.00 | 16,780.00 | 16,780.00 | -0.06% | 21,267 |
| Oct 20, 2025 | 16,880.00 | 16,880.00 | 16,660.00 | 16,790.00 | 16,790.00 | 0.30% | 5,134 |
| Oct 17, 2025 | 16,750.00 | 16,890.00 | 16,570.00 | 16,740.00 | 16,740.00 | -0.42% | 8,175 |
| Oct 16, 2025 | 16,840.00 | 16,900.00 | 16,720.00 | 16,810.00 | 16,810.00 | -0.18% | 5,948 |
| Oct 15, 2025 | 16,820.00 | 16,920.00 | 16,700.00 | 16,840.00 | 16,840.00 | 0.78% | 5,267 |
| Oct 14, 2025 | 16,690.00 | 17,000.00 | 16,620.00 | 16,710.00 | 16,710.00 | 0.12% | 6,761 |
| Oct 13, 2025 | 16,800.00 | 16,800.00 | 16,470.00 | 16,690.00 | 16,690.00 | -0.71% | 19,884 |
| Oct 10, 2025 | 17,000.00 | 17,110.00 | 16,160.00 | 16,810.00 | 16,810.00 | -1.12% | 24,999 |
| Oct 2, 2025 | 17,350.00 | 17,350.00 | 16,970.00 | 17,000.00 | 17,000.00 | -2.02% | 15,155 |
| Oct 1, 2025 | 16,930.00 | 17,950.00 | 16,920.00 | 17,350.00 | 17,350.00 | 2.54% | 73,817 |
| Sep 30, 2025 | 16,950.00 | 16,950.00 | 16,850.00 | 16,920.00 | 16,920.00 | -0.12% | 1,178 |
| Sep 29, 2025 | 16,850.00 | 16,950.00 | 16,750.00 | 16,940.00 | 16,940.00 | 0.71% | 5,276 |
| Sep 26, 2025 | 16,940.00 | 16,940.00 | 16,710.00 | 16,820.00 | 16,820.00 | -0.71% | 3,664 |
| Sep 25, 2025 | 16,870.00 | 16,970.00 | 16,800.00 | 16,940.00 | 16,940.00 | -0.12% | 3,087 |
| Sep 24, 2025 | 17,000.00 | 17,040.00 | 16,850.00 | 16,960.00 | 16,960.00 | -0.24% | 2,587 |
| Sep 23, 2025 | 16,950.00 | 17,030.00 | 16,850.00 | 17,000.00 | 17,000.00 | -0.06% | 3,118 |
| Sep 22, 2025 | 16,970.00 | 17,070.00 | 16,950.00 | 17,010.00 | 17,010.00 | 0.06% | 2,574 |
| Sep 19, 2025 | 17,030.00 | 17,190.00 | 16,950.00 | 17,000.00 | 17,000.00 | -0.29% | 4,017 |
| Sep 18, 2025 | 17,130.00 | 17,130.00 | 17,000.00 | 17,050.00 | 17,050.00 | -0.47% | 1,487 |
| Sep 17, 2025 | 17,060.00 | 17,150.00 | 17,000.00 | 17,130.00 | 17,130.00 | 0.23% | 6,893 |
| Sep 16, 2025 | 17,120.00 | 17,180.00 | 17,040.00 | 17,090.00 | 17,090.00 | 0.06% | 10,852 |
| Sep 15, 2025 | 16,920.00 | 17,100.00 | 16,920.00 | 17,080.00 | 17,080.00 | 0.95% | 3,390 |
| Sep 12, 2025 | 17,000.00 | 17,120.00 | 16,900.00 | 16,920.00 | 16,920.00 | 0.71% | 5,758 |
| Sep 11, 2025 | 16,840.00 | 16,950.00 | 16,730.00 | 16,800.00 | 16,800.00 | -0.24% | 2,294 |