Daesang Corporation (KRX:001685)
South Korea · Delayed Price · Currency is KRW · Preferred Stock16,730
+10 (0.06%)
Apr 16, 2026, 1:31 PM KST
KRX:001685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 16,780.00 | 16,780.00 | 16,650.00 | 16,740.00 | - | 0.12% | 2,058 |
| Apr 14, 2026 | 16,780.00 | 16,780.00 | 16,550.00 | 16,720.00 | 16,720.00 | -0.12% | 5,255 |
| Apr 13, 2026 | 16,550.00 | 16,850.00 | 16,470.00 | 16,740.00 | 16,740.00 | 1.45% | 14,420 |
| Apr 10, 2026 | 16,270.00 | 16,550.00 | 16,270.00 | 16,500.00 | 16,500.00 | 1.60% | 5,823 |
| Apr 9, 2026 | 16,270.00 | 16,270.00 | 16,150.00 | 16,240.00 | 16,240.00 | 0.37% | 2,639 |
| Apr 8, 2026 | 16,250.00 | 16,270.00 | 16,160.00 | 16,180.00 | 16,180.00 | 0.31% | 9,710 |
| Apr 7, 2026 | 16,140.00 | 16,260.00 | 16,050.00 | 16,130.00 | 16,130.00 | 0.37% | 4,146 |
| Apr 6, 2026 | 16,180.00 | 16,180.00 | 16,010.00 | 16,070.00 | 16,070.00 | -0.12% | 2,637 |
| Apr 3, 2026 | 16,100.00 | 16,190.00 | 15,990.00 | 16,090.00 | 16,090.00 | 0.56% | 4,163 |
| Apr 2, 2026 | 16,370.00 | 16,370.00 | 15,900.00 | 16,000.00 | 16,000.00 | -1.84% | 19,011 |
| Apr 1, 2026 | 16,320.00 | 16,350.00 | 16,220.00 | 16,300.00 | 16,300.00 | 0.49% | 4,191 |
| Mar 31, 2026 | 16,350.00 | 16,380.00 | 16,180.00 | 16,220.00 | 16,220.00 | -0.31% | 5,268 |
| Mar 30, 2026 | 16,610.00 | 16,610.00 | 16,240.00 | 16,270.00 | 16,270.00 | -4.07% | 9,334 |
| Mar 27, 2026 | 16,880.00 | 16,970.00 | 16,800.00 | 16,960.00 | 16,100.00 | 0.41% | 6,464 |
| Mar 26, 2026 | 17,000.00 | 17,000.00 | 16,880.00 | 16,890.00 | 16,033.55 | -0.41% | 5,935 |
| Mar 25, 2026 | 16,950.00 | 17,000.00 | 16,870.00 | 16,960.00 | 16,100.00 | 0.36% | 6,860 |
| Mar 24, 2026 | 16,900.00 | 16,920.00 | 16,770.00 | 16,900.00 | 16,043.04 | 0.78% | 10,019 |
| Mar 23, 2026 | 16,750.00 | 16,810.00 | 16,660.00 | 16,770.00 | 15,919.63 | 0.12% | 11,013 |
| Mar 20, 2026 | 16,800.00 | 17,240.00 | 16,690.00 | 16,750.00 | 15,900.65 | -0.30% | 23,690 |
| Mar 19, 2026 | 17,000.00 | 17,000.00 | 16,720.00 | 16,800.00 | 15,948.11 | -1.47% | 12,903 |
| Mar 18, 2026 | 17,050.00 | 17,180.00 | 16,950.00 | 17,050.00 | 16,185.44 | 0.12% | 12,840 |
| Mar 17, 2026 | 16,800.00 | 17,030.00 | 16,780.00 | 17,030.00 | 16,166.45 | 1.67% | 4,063 |
| Mar 16, 2026 | 16,880.00 | 17,120.00 | 16,660.00 | 16,750.00 | 15,900.65 | -0.71% | 7,799 |
| Mar 13, 2026 | 16,910.00 | 17,040.00 | 16,720.00 | 16,870.00 | 16,014.56 | -0.35% | 15,275 |
| Mar 12, 2026 | 16,990.00 | 17,000.00 | 16,890.00 | 16,930.00 | 16,071.52 | - | 5,352 |
| Mar 11, 2026 | 16,930.00 | 17,100.00 | 16,840.00 | 16,930.00 | 16,071.52 | 0.53% | 8,281 |
| Mar 10, 2026 | 16,610.00 | 16,845.00 | 16,610.00 | 16,840.00 | 15,986.08 | 1.57% | 4,196 |
| Mar 9, 2026 | 16,840.00 | 16,840.00 | 16,410.00 | 16,580.00 | 15,739.27 | -1.95% | 19,867 |
| Mar 6, 2026 | 17,080.00 | 17,080.00 | 16,800.00 | 16,910.00 | 16,052.54 | -0.53% | 13,639 |
| Mar 5, 2026 | 17,100.00 | 17,170.00 | 17,000.00 | 17,000.00 | 16,137.97 | 1.92% | 8,253 |
| Mar 4, 2026 | 17,200.00 | 17,400.00 | 16,580.00 | 16,680.00 | 15,834.20 | -4.52% | 31,636 |
| Mar 3, 2026 | 17,570.00 | 17,660.00 | 17,300.00 | 17,470.00 | 16,584.14 | -0.68% | 11,747 |
| Feb 27, 2026 | 17,550.00 | 17,610.00 | 17,500.00 | 17,590.00 | 16,698.05 | -0.17% | 7,547 |
| Feb 26, 2026 | 17,940.00 | 17,940.00 | 17,560.00 | 17,620.00 | 16,726.53 | -0.68% | 12,114 |
| Feb 25, 2026 | 17,900.00 | 17,940.00 | 17,720.00 | 17,740.00 | 16,840.45 | -0.84% | 6,495 |
| Feb 24, 2026 | 17,890.00 | 17,950.00 | 17,600.00 | 17,890.00 | 16,982.84 | - | 6,187 |
| Feb 23, 2026 | 17,700.00 | 17,890.00 | 17,690.00 | 17,890.00 | 16,982.84 | 1.30% | 14,668 |
| Feb 20, 2026 | 17,590.00 | 17,680.00 | 17,500.00 | 17,660.00 | 16,764.50 | 0.80% | 9,106 |
| Feb 19, 2026 | 17,580.00 | 17,650.00 | 17,420.00 | 17,520.00 | 16,631.60 | -0.34% | 21,935 |
| Feb 13, 2026 | 17,570.00 | 17,650.00 | 17,430.00 | 17,580.00 | 16,688.56 | - | 10,894 |
| Feb 12, 2026 | 17,450.00 | 17,600.00 | 17,450.00 | 17,580.00 | 16,688.56 | 0.51% | 11,540 |
| Feb 11, 2026 | 17,490.00 | 17,600.00 | 17,430.00 | 17,490.00 | 16,603.12 | 0.34% | 9,546 |
| Feb 10, 2026 | 17,320.00 | 17,430.00 | 17,250.00 | 17,430.00 | 16,546.17 | 0.64% | 11,620 |
| Feb 9, 2026 | 17,080.00 | 17,350.00 | 17,050.00 | 17,320.00 | 16,441.75 | 1.35% | 13,667 |
| Feb 6, 2026 | 17,090.00 | 17,100.00 | 16,890.00 | 17,090.00 | 16,223.41 | -0.06% | 8,361 |
| Feb 5, 2026 | 17,300.00 | 17,350.00 | 17,070.00 | 17,100.00 | 16,232.90 | -0.87% | 4,084 |
| Feb 4, 2026 | 17,100.00 | 17,300.00 | 16,990.00 | 17,250.00 | 16,375.29 | 1.35% | 22,059 |
| Feb 3, 2026 | 16,960.00 | 17,140.00 | 16,920.00 | 17,020.00 | 16,156.96 | 0.59% | 6,025 |
| Feb 2, 2026 | 17,110.00 | 17,110.00 | 16,920.00 | 16,920.00 | 16,062.03 | -1.11% | 26,686 |
| Jan 30, 2026 | 17,100.00 | 17,200.00 | 17,030.00 | 17,110.00 | 16,242.39 | 0.18% | 7,283 |