Daesang Corporation (KRX:001685)
South Korea · Delayed Price · Currency is KRW 14,710
-30 (-0.20%)
At close: Oct 2, 2026
KRX:001685 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 14,700.00 | 14,780.00 | 14,630.00 | 14,710.00 | 14,710.00 | -0.20% | 429 |
| Oct 1, 2026 | 14,600.00 | 14,780.00 | 14,510.00 | 14,740.00 | 14,740.00 | 1.10% | 877 |
| Sep 30, 2026 | 14,630.00 | 14,650.00 | 14,500.00 | 14,580.00 | 14,580.00 | -0.27% | 217 |
| Sep 29, 2026 | 14,620.00 | 14,680.00 | 14,550.00 | 14,620.00 | 14,620.00 | - | 773 |
| Sep 28, 2026 | 14,490.00 | 14,650.00 | 14,480.00 | 14,620.00 | 14,620.00 | 1.46% | 1,094 |
| Sep 23, 2026 | 14,440.00 | 14,440.00 | 14,200.00 | 14,410.00 | 14,410.00 | -0.21% | 1,558 |
| Sep 22, 2026 | 14,440.00 | 14,450.00 | 14,290.00 | 14,440.00 | 14,440.00 | - | 1,351 |
| Sep 21, 2026 | 14,520.00 | 14,540.00 | 14,160.00 | 14,440.00 | 14,440.00 | -0.41% | 2,105 |
| Sep 18, 2026 | 14,560.00 | 14,560.00 | 14,200.00 | 14,500.00 | 14,500.00 | 0.69% | 443 |
| Sep 17, 2026 | 14,500.00 | 14,680.00 | 14,250.00 | 14,400.00 | 14,400.00 | 0.35% | 1,715 |
| Sep 16, 2026 | 14,700.00 | 14,700.00 | 14,320.00 | 14,350.00 | 14,350.00 | -0.97% | 1,126 |
| Sep 15, 2026 | 14,720.00 | 14,720.00 | 14,490.00 | 14,490.00 | 14,490.00 | -0.28% | 2,119 |
| Sep 14, 2026 | 14,750.00 | 14,750.00 | 14,500.00 | 14,530.00 | 14,530.00 | -0.48% | 3,396 |
| Sep 11, 2026 | 14,600.00 | 14,790.00 | 14,590.00 | 14,600.00 | 14,600.00 | - | 1,304 |
| Sep 10, 2026 | 14,940.00 | 14,940.00 | 14,500.00 | 14,600.00 | 14,600.00 | -1.48% | 732 |
| Sep 9, 2026 | 14,880.00 | 14,880.00 | 14,740.00 | 14,820.00 | 14,820.00 | 0.47% | 419 |
| Sep 8, 2026 | 14,880.00 | 14,880.00 | 14,650.00 | 14,750.00 | 14,750.00 | 0.34% | 912 |
| Sep 7, 2026 | 14,950.00 | 14,950.00 | 14,700.00 | 14,700.00 | 14,700.00 | -0.54% | 1,043 |
| Sep 4, 2026 | 14,860.00 | 14,860.00 | 14,700.00 | 14,780.00 | 14,780.00 | 0.61% | 1,649 |
| Sep 3, 2026 | 14,800.00 | 14,900.00 | 14,650.00 | 14,690.00 | 14,690.00 | 0.07% | 6,051 |
| Sep 2, 2026 | 14,690.00 | 14,690.00 | 14,560.00 | 14,680.00 | 14,680.00 | - | 802 |
| Sep 1, 2026 | 14,680.00 | 14,680.00 | 14,600.00 | 14,680.00 | 14,680.00 | - | 1,454 |
| Aug 31, 2026 | 14,680.00 | 14,710.00 | 14,600.00 | 14,680.00 | 14,680.00 | 0.34% | 1,239 |
| Aug 28, 2026 | 14,620.00 | 14,630.00 | 14,460.00 | 14,630.00 | 14,630.00 | 0.55% | 733 |
| Aug 27, 2026 | 14,690.00 | 14,690.00 | 14,350.00 | 14,550.00 | 14,550.00 | - | 819 |
| Aug 26, 2026 | 14,690.00 | 14,710.00 | 14,520.00 | 14,550.00 | 14,550.00 | -0.41% | 1,565 |
| Aug 25, 2026 | 14,690.00 | 14,690.00 | 14,480.00 | 14,610.00 | 14,610.00 | -0.27% | 684 |
| Aug 24, 2026 | 14,600.00 | 14,690.00 | 14,500.00 | 14,650.00 | 14,650.00 | 0.83% | 868 |
| Aug 21, 2026 | 14,420.00 | 14,630.00 | 14,200.00 | 14,530.00 | 14,530.00 | 0.76% | 2,036 |
| Aug 20, 2026 | 14,650.00 | 14,660.00 | 14,330.00 | 14,420.00 | 14,420.00 | 0.14% | 1,059 |
| Aug 19, 2026 | 14,790.00 | 14,790.00 | 14,200.00 | 14,400.00 | 14,400.00 | -2.24% | 2,233 |
| Aug 18, 2026 | 14,750.00 | 14,790.00 | 14,600.00 | 14,730.00 | 14,730.00 | - | 1,143 |
| Aug 14, 2026 | 14,640.00 | 14,740.00 | 14,500.00 | 14,730.00 | 14,730.00 | 1.45% | 3,209 |
| Aug 13, 2026 | 14,650.00 | 14,650.00 | 14,450.00 | 14,520.00 | 14,520.00 | 0.07% | 2,302 |
| Aug 12, 2026 | 14,550.00 | 14,550.00 | 14,460.00 | 14,510.00 | 14,510.00 | 0.07% | 1,103 |
| Aug 11, 2026 | 14,550.00 | 14,550.00 | 14,450.00 | 14,500.00 | 14,500.00 | 0.28% | 1,657 |
| Aug 10, 2026 | 14,540.00 | 14,540.00 | 14,400.00 | 14,460.00 | 14,460.00 | 0.56% | 679 |
| Aug 7, 2026 | 14,380.00 | 14,390.00 | 14,250.00 | 14,380.00 | 14,380.00 | 0.21% | 3,143 |
| Aug 6, 2026 | 14,390.00 | 14,390.00 | 14,240.00 | 14,350.00 | 14,350.00 | 0.70% | 543 |
| Aug 5, 2026 | 14,200.00 | 14,350.00 | 14,200.00 | 14,250.00 | 14,250.00 | 0.42% | 779 |
| Aug 4, 2026 | 14,150.00 | 14,190.00 | 14,090.00 | 14,190.00 | 14,190.00 | 0.42% | 1,311 |
| Aug 3, 2026 | 14,110.00 | 14,150.00 | 13,950.00 | 14,130.00 | 14,130.00 | 0.28% | 595 |
| Jul 31, 2026 | 14,000.00 | 14,090.00 | 13,500.00 | 14,090.00 | 14,090.00 | 0.93% | 1,710 |
| Jul 30, 2026 | 14,050.00 | 14,060.00 | 13,890.00 | 13,960.00 | 13,960.00 | 0.43% | 2,432 |
| Jul 29, 2026 | 14,060.00 | 14,070.00 | 13,560.00 | 13,900.00 | 13,900.00 | 0.14% | 9,836 |
| Jul 28, 2026 | 14,100.00 | 14,340.00 | 13,850.00 | 13,880.00 | 13,880.00 | -1.77% | 2,930 |
| Jul 27, 2026 | 14,350.00 | 14,350.00 | 13,900.00 | 14,130.00 | 14,130.00 | -0.98% | 3,345 |
| Jul 24, 2026 | 14,170.00 | 14,300.00 | 14,100.00 | 14,270.00 | 14,270.00 | 0.71% | 3,319 |
| Jul 23, 2026 | 14,100.00 | 14,180.00 | 14,000.00 | 14,170.00 | 14,170.00 | 1.07% | 1,226 |
| Jul 22, 2026 | 14,220.00 | 14,220.00 | 14,000.00 | 14,020.00 | 14,020.00 | 0.21% | 995 |