Daesang Corporation (KRX:001685)
South Korea · Delayed Price · Currency is KRW 14,100
-90 (-0.63%)
Oct 23, 2026, 3:19 PM KST
KRX:001685 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14,100.00 | 14,250.00 | 13,950.00 | 14,100.00 | 14,100.00 | -0.63% | 1,577 |
| Oct 22, 2026 | 14,300.00 | 14,350.00 | 14,180.00 | 14,190.00 | 14,190.00 | -0.49% | 2,535 |
| Oct 21, 2026 | 14,320.00 | 14,550.00 | 14,100.00 | 14,260.00 | 14,260.00 | -0.42% | 807 |
| Oct 20, 2026 | 14,450.00 | 14,540.00 | 14,280.00 | 14,320.00 | 14,320.00 | -0.83% | 441 |
| Oct 19, 2026 | 14,420.00 | 14,500.00 | 14,390.00 | 14,440.00 | 14,440.00 | 0.14% | 1,252 |
| Oct 16, 2026 | 14,590.00 | 14,590.00 | 14,400.00 | 14,420.00 | 14,420.00 | 0.84% | 454 |
| Oct 15, 2026 | 14,400.00 | 14,410.00 | 14,050.00 | 14,300.00 | 14,300.00 | -0.28% | 3,688 |
| Oct 14, 2026 | 14,500.00 | 14,630.00 | 14,310.00 | 14,340.00 | 14,340.00 | -0.90% | 126 |
| Oct 13, 2026 | 14,700.00 | 14,700.00 | 14,210.00 | 14,470.00 | 14,470.00 | -1.63% | 1,650 |
| Oct 12, 2026 | 14,700.00 | 14,860.00 | 14,200.00 | 14,710.00 | 14,710.00 | - | 1,139 |
| Oct 8, 2026 | 14,650.00 | 14,750.00 | 14,650.00 | 14,710.00 | 14,710.00 | 0.27% | 994 |
| Oct 7, 2026 | 14,650.00 | 14,700.00 | 14,550.00 | 14,670.00 | 14,670.00 | 0.27% | 236 |
| Oct 6, 2026 | 14,750.00 | 14,750.00 | 14,600.00 | 14,630.00 | 14,630.00 | -0.54% | 493 |
| Oct 2, 2026 | 14,700.00 | 14,780.00 | 14,630.00 | 14,710.00 | 14,710.00 | -0.20% | 435 |
| Oct 1, 2026 | 14,600.00 | 14,780.00 | 14,510.00 | 14,740.00 | 14,740.00 | 1.10% | 878 |
| Sep 30, 2026 | 14,630.00 | 14,650.00 | 14,500.00 | 14,580.00 | 14,580.00 | -0.27% | 219 |
| Sep 29, 2026 | 14,620.00 | 14,680.00 | 14,550.00 | 14,620.00 | 14,620.00 | - | 775 |
| 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% | 1,561 |
| 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 |