Daesang Corporation (KRX:001685)
South Korea · Delayed Price · Currency is KRW 17,030
-320 (-1.84%)
At close: Oct 2, 2025
Daesang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 17,350.00 | 17,350.00 | 16,970.00 | 17,000.00 | 17,000.00 | -2.02% | 15,024 |
| 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% | 3,694 |
| 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% | 2,616 |
| Sep 23, 2025 | 16,950.00 | 17,030.00 | 16,850.00 | 17,000.00 | 17,000.00 | -0.06% | 3,168 |
| Sep 22, 2025 | 16,970.00 | 17,070.00 | 16,950.00 | 17,010.00 | 17,010.00 | 0.06% | 2,669 |
| 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% | 1,504 |
| Sep 17, 2025 | 17,060.00 | 17,150.00 | 17,000.00 | 17,130.00 | 17,130.00 | 0.23% | 6,895 |
| Sep 16, 2025 | 17,120.00 | 17,180.00 | 17,040.00 | 17,090.00 | 17,090.00 | 0.06% | 11,103 |
| Sep 15, 2025 | 16,920.00 | 17,100.00 | 16,920.00 | 17,080.00 | 17,080.00 | 0.95% | 3,453 |
| 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 |
| Sep 10, 2025 | 16,750.00 | 16,890.00 | 16,670.00 | 16,840.00 | 16,840.00 | 0.54% | 3,449 |
| Sep 9, 2025 | 16,800.00 | 16,800.00 | 16,640.00 | 16,750.00 | 16,750.00 | 0.24% | 9,712 |
| Sep 8, 2025 | 16,780.00 | 16,780.00 | 16,520.00 | 16,710.00 | 16,710.00 | -0.48% | 14,100 |
| 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 |