Daesang Corporation (KRX:001685)
South Korea · Delayed Price · Currency is KRW 16,700
-10 (-0.06%)
Last updated: Sep 9, 2025, 1:46 PM KST
Daesang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 16,780.00 | 16,780.00 | 16,520.00 | 16,710.00 | 16,710.00 | -0.48% | 14,099 |
| Sep 5, 2025 | 16,850.00 | 16,900.00 | 16,680.00 | 16,790.00 | 16,790.00 | -0.30% | 5,126 |
| Sep 4, 2025 | 16,800.00 | 16,850.00 | 16,580.00 | 16,840.00 | 16,840.00 | 0.54% | 5,675 |
| Sep 3, 2025 | 16,620.00 | 16,750.00 | 16,600.00 | 16,750.00 | 16,750.00 | 0.12% | 2,388 |
| Sep 2, 2025 | 16,800.00 | 16,840.00 | 16,610.00 | 16,730.00 | 16,730.00 | -0.42% | 5,950 |
| Sep 1, 2025 | 16,770.00 | 16,800.00 | 16,600.00 | 16,800.00 | 16,800.00 | 0.18% | 4,330 |
| Aug 29, 2025 | 16,790.00 | 16,800.00 | 16,670.00 | 16,770.00 | 16,770.00 | 0.12% | 3,667 |
| Aug 28, 2025 | 16,820.00 | 16,890.00 | 16,750.00 | 16,750.00 | 16,750.00 | -0.36% | 3,246 |
| Aug 27, 2025 | 16,800.00 | 16,880.00 | 16,660.00 | 16,810.00 | 16,810.00 | 0.18% | 4,305 |
| Aug 26, 2025 | 16,700.00 | 16,830.00 | 16,600.00 | 16,780.00 | 16,780.00 | -0.24% | 5,893 |
| Aug 25, 2025 | 16,770.00 | 16,840.00 | 16,610.00 | 16,820.00 | 16,820.00 | 0.30% | 3,099 |
| Aug 22, 2025 | 16,740.00 | 16,800.00 | 16,660.00 | 16,770.00 | 16,770.00 | 0.06% | 5,057 |
| Aug 21, 2025 | 16,700.00 | 16,800.00 | 16,650.00 | 16,760.00 | 16,760.00 | 0.30% | 1,941 |
| Aug 20, 2025 | 16,600.00 | 16,740.00 | 16,380.00 | 16,710.00 | 16,710.00 | 0.18% | 9,307 |
| Aug 19, 2025 | 16,660.00 | 16,700.00 | 16,620.00 | 16,680.00 | 16,680.00 | 0.18% | 3,025 |
| Aug 18, 2025 | 17,150.00 | 17,180.00 | 16,650.00 | 16,650.00 | 16,650.00 | -2.86% | 12,492 |
| Aug 14, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,140.00 | 17,140.00 | 1.06% | 2,519 |
| Aug 13, 2025 | 17,050.00 | 17,090.00 | 16,900.00 | 16,960.00 | 16,960.00 | - | 2,577 |
| Aug 12, 2025 | 17,130.00 | 17,200.00 | 16,940.00 | 16,960.00 | 16,960.00 | -0.99% | 4,034 |
| Aug 11, 2025 | 17,230.00 | 17,250.00 | 17,100.00 | 17,130.00 | 17,130.00 | -0.58% | 3,754 |
| Aug 8, 2025 | 17,270.00 | 17,450.00 | 17,100.00 | 17,230.00 | 17,230.00 | -1.15% | 4,194 |
| Aug 7, 2025 | 17,280.00 | 17,560.00 | 17,160.00 | 17,430.00 | 17,430.00 | 0.87% | 6,817 |
| Aug 6, 2025 | 17,100.00 | 17,300.00 | 17,000.00 | 17,280.00 | 17,280.00 | 1.53% | 6,338 |
| Aug 5, 2025 | 17,000.00 | 17,100.00 | 16,900.00 | 17,020.00 | 17,020.00 | 0.24% | 10,558 |
| Aug 4, 2025 | 16,930.00 | 17,060.00 | 16,760.00 | 16,980.00 | 16,980.00 | 0.41% | 6,519 |
| Aug 1, 2025 | 17,440.00 | 17,440.00 | 16,910.00 | 16,910.00 | 16,910.00 | -2.93% | 15,557 |
| Jul 31, 2025 | 17,460.00 | 17,590.00 | 17,370.00 | 17,420.00 | 17,420.00 | -0.74% | 3,759 |
| Jul 30, 2025 | 17,550.00 | 17,620.00 | 17,430.00 | 17,550.00 | 17,550.00 | - | 3,636 |
| Jul 29, 2025 | 17,500.00 | 17,570.00 | 17,110.00 | 17,550.00 | 17,550.00 | 0.40% | 4,018 |
| Jul 28, 2025 | 17,540.00 | 17,600.00 | 17,350.00 | 17,480.00 | 17,480.00 | -0.34% | 5,534 |
| Jul 25, 2025 | 17,390.00 | 17,550.00 | 17,340.00 | 17,540.00 | 17,540.00 | 0.86% | 6,542 |
| Jul 24, 2025 | 17,710.00 | 17,710.00 | 17,380.00 | 17,390.00 | 17,390.00 | -1.81% | 7,268 |
| Jul 23, 2025 | 17,780.00 | 17,800.00 | 17,570.00 | 17,710.00 | 17,710.00 | -0.34% | 9,961 |
| Jul 22, 2025 | 17,790.00 | 17,790.00 | 17,640.00 | 17,770.00 | 17,770.00 | 0.17% | 8,885 |
| Jul 21, 2025 | 17,550.00 | 17,780.00 | 17,550.00 | 17,740.00 | 17,740.00 | 1.08% | 7,948 |
| Jul 18, 2025 | 17,850.00 | 17,850.00 | 17,220.00 | 17,550.00 | 17,550.00 | -1.40% | 16,036 |
| Jul 17, 2025 | 17,430.00 | 17,810.00 | 17,430.00 | 17,800.00 | 17,800.00 | 1.54% | 8,038 |
| Jul 16, 2025 | 17,890.00 | 17,890.00 | 17,480.00 | 17,530.00 | 17,530.00 | -2.12% | 13,501 |
| Jul 15, 2025 | 17,890.00 | 18,000.00 | 17,780.00 | 17,910.00 | 17,910.00 | 0.11% | 8,099 |
| Jul 14, 2025 | 17,790.00 | 18,020.00 | 17,700.00 | 17,890.00 | 17,890.00 | 1.07% | 10,572 |
| Jul 11, 2025 | 17,800.00 | 18,020.00 | 17,630.00 | 17,700.00 | 17,700.00 | -0.56% | 13,740 |
| Jul 10, 2025 | 17,700.00 | 17,960.00 | 17,650.00 | 17,800.00 | 17,800.00 | 0.56% | 13,081 |
| Jul 9, 2025 | 17,400.00 | 17,710.00 | 17,320.00 | 17,700.00 | 17,700.00 | 1.67% | 11,748 |
| Jul 8, 2025 | 17,350.00 | 17,410.00 | 17,250.00 | 17,410.00 | 17,410.00 | 0.23% | 9,348 |
| Jul 7, 2025 | 17,320.00 | 17,400.00 | 17,200.00 | 17,370.00 | 17,370.00 | 0.29% | 6,321 |
| Jul 4, 2025 | 17,420.00 | 17,500.00 | 17,230.00 | 17,320.00 | 17,320.00 | -0.57% | 5,329 |
| Jul 3, 2025 | 17,420.00 | 17,510.00 | 17,360.00 | 17,420.00 | 17,420.00 | - | 8,263 |
| Jul 2, 2025 | 17,420.00 | 17,420.00 | 17,180.00 | 17,420.00 | 17,420.00 | - | 17,807 |
| Jul 1, 2025 | 17,100.00 | 17,500.00 | 17,080.00 | 17,420.00 | 17,420.00 | 2.23% | 38,626 |
| Jun 30, 2025 | 17,040.00 | 17,080.00 | 16,890.00 | 17,040.00 | 17,040.00 | 0.59% | 7,155 |