Daesang Corporation (KRX:001685)
South Korea · Delayed Price · Currency is KRW · Preferred Stock15,070
-190 (-1.25%)
Jun 2, 2026, 3:30 PM KST
KRX:001685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 15,400.00 | 15,400.00 | 15,000.00 | 15,070.00 | 15,070.00 | -1.25% | 8,463 |
| Jun 1, 2026 | 15,220.00 | 15,450.00 | 15,180.00 | 15,260.00 | 15,260.00 | -1.10% | 8,379 |
| May 29, 2026 | 15,610.00 | 15,610.00 | 15,110.00 | 15,430.00 | 15,430.00 | -1.15% | 7,010 |
| May 28, 2026 | 15,730.00 | 15,760.00 | 15,300.00 | 15,610.00 | 15,610.00 | -0.76% | 23,647 |
| May 27, 2026 | 15,880.00 | 15,880.00 | 15,680.00 | 15,730.00 | 15,730.00 | -0.88% | 4,383 |
| May 26, 2026 | 15,980.00 | 16,070.00 | 15,800.00 | 15,870.00 | 15,870.00 | -0.38% | 7,756 |
| May 22, 2026 | 15,800.00 | 15,960.00 | 15,750.00 | 15,930.00 | 15,930.00 | 1.14% | 2,740 |
| May 21, 2026 | 15,960.00 | 15,960.00 | 15,700.00 | 15,750.00 | 15,750.00 | 0.06% | 5,170 |
| May 20, 2026 | 15,970.00 | 15,970.00 | 15,570.00 | 15,740.00 | 15,740.00 | -0.57% | 12,504 |
| May 19, 2026 | 16,050.00 | 16,050.00 | 15,790.00 | 15,830.00 | 15,830.00 | -0.94% | 6,226 |
| May 18, 2026 | 16,200.00 | 16,200.00 | 15,730.00 | 15,980.00 | 15,980.00 | -0.44% | 11,418 |
| May 15, 2026 | 16,110.00 | 16,290.00 | 16,000.00 | 16,050.00 | 16,050.00 | -0.37% | 7,770 |
| May 14, 2026 | 16,070.00 | 16,120.00 | 15,870.00 | 16,110.00 | 16,110.00 | 0.25% | 15,887 |
| May 13, 2026 | 16,250.00 | 16,250.00 | 16,000.00 | 16,070.00 | 16,070.00 | -0.62% | 15,214 |
| May 12, 2026 | 16,270.00 | 16,270.00 | 16,050.00 | 16,170.00 | 16,170.00 | -0.06% | 4,646 |
| May 11, 2026 | 16,580.00 | 16,580.00 | 16,100.00 | 16,180.00 | 16,180.00 | -1.34% | 9,331 |
| May 8, 2026 | 16,700.00 | 16,700.00 | 16,120.00 | 16,400.00 | 16,400.00 | -0.79% | 32,487 |
| May 7, 2026 | 16,690.00 | 16,790.00 | 16,370.00 | 16,530.00 | 16,530.00 | -0.96% | 8,114 |
| May 6, 2026 | 16,750.00 | 16,790.00 | 16,650.00 | 16,690.00 | 16,690.00 | -0.36% | 3,079 |
| May 4, 2026 | 16,890.00 | 16,940.00 | 16,710.00 | 16,750.00 | 16,750.00 | -0.83% | 5,388 |
| Apr 30, 2026 | 16,800.00 | 16,910.00 | 16,790.00 | 16,890.00 | 16,890.00 | - | 6,309 |
| Apr 29, 2026 | 16,820.00 | 16,900.00 | 16,770.00 | 16,890.00 | 16,890.00 | 0.06% | 4,480 |
| Apr 28, 2026 | 16,800.00 | 16,910.00 | 16,750.00 | 16,880.00 | 16,880.00 | -0.06% | 4,788 |
| Apr 27, 2026 | 16,900.00 | 16,930.00 | 16,790.00 | 16,890.00 | 16,890.00 | -0.06% | 5,533 |
| Apr 24, 2026 | 16,850.00 | 16,900.00 | 16,740.00 | 16,900.00 | 16,900.00 | 0.30% | 6,100 |
| Apr 23, 2026 | 16,800.00 | 16,860.00 | 16,750.00 | 16,850.00 | 16,850.00 | 0.30% | 6,835 |
| Apr 22, 2026 | 16,650.00 | 16,850.00 | 16,650.00 | 16,800.00 | 16,800.00 | - | 2,818 |
| Apr 21, 2026 | 16,800.00 | 16,810.00 | 16,710.00 | 16,800.00 | 16,800.00 | 0.18% | 3,902 |
| Apr 20, 2026 | 16,700.00 | 16,800.00 | 16,600.00 | 16,770.00 | 16,770.00 | 0.42% | 8,752 |
| Apr 17, 2026 | 16,780.00 | 16,780.00 | 16,540.00 | 16,700.00 | 16,700.00 | - | 4,955 |
| Apr 16, 2026 | 16,730.00 | 16,730.00 | 16,650.00 | 16,700.00 | 16,700.00 | -0.12% | 3,562 |
| Apr 15, 2026 | 16,780.00 | 16,780.00 | 16,650.00 | 16,720.00 | 16,720.00 | - | 2,700 |
| 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% | 14,435 |
| Apr 10, 2026 | 16,270.00 | 16,550.00 | 16,270.00 | 16,500.00 | 16,500.00 | 1.60% | 5,842 |
| Apr 9, 2026 | 16,270.00 | 16,270.00 | 16,150.00 | 16,240.00 | 16,240.00 | 0.37% | 2,644 |
| 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 | 1.06% | 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 |