Daesang Corporation (KRX:001685)
South Korea · Delayed Price · Currency is KRW · Preferred Stock13,880
-250 (-1.77%)
Jul 28, 2026, 3:30 PM KST
KRX:001685 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 14,100.00 | 14,340.00 | 13,850.00 | 13,940.00 | 13,940.00 | -1.34% | 2,730 |
| 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 |
| Jul 21, 2026 | 14,190.00 | 14,190.00 | 13,880.00 | 13,990.00 | 13,990.00 | -0.78% | 2,682 |
| Jul 20, 2026 | 14,200.00 | 14,210.00 | 13,960.00 | 14,100.00 | 14,100.00 | 0.21% | 2,213 |
| Jul 16, 2026 | 14,360.00 | 14,360.00 | 14,010.00 | 14,070.00 | 14,070.00 | -0.71% | 1,590 |
| Jul 15, 2026 | 14,030.00 | 14,350.00 | 14,030.00 | 14,170.00 | 14,170.00 | 0.57% | 9,861 |
| Jul 14, 2026 | 14,300.00 | 14,300.00 | 13,960.00 | 14,090.00 | 14,090.00 | 0.21% | 4,898 |
| Jul 13, 2026 | 14,450.00 | 14,450.00 | 13,950.00 | 14,060.00 | 14,060.00 | -1.40% | 5,097 |
| Jul 10, 2026 | 14,150.00 | 14,375.00 | 14,140.00 | 14,260.00 | 14,260.00 | 0.78% | 5,307 |
| Jul 9, 2026 | 14,450.00 | 14,450.00 | 14,010.00 | 14,150.00 | 14,150.00 | -1.39% | 2,049 |
| Jul 8, 2026 | 14,600.00 | 14,600.00 | 14,270.00 | 14,350.00 | 14,350.00 | -0.49% | 3,247 |
| Jul 7, 2026 | 14,850.00 | 14,850.00 | 14,380.00 | 14,420.00 | 14,420.00 | -1.30% | 4,549 |
| Jul 6, 2026 | 14,700.00 | 14,750.00 | 14,610.00 | 14,610.00 | 14,610.00 | -0.14% | 1,204 |
| Jul 3, 2026 | 14,790.00 | 14,790.00 | 14,630.00 | 14,630.00 | 14,630.00 | 0.07% | 1,231 |
| Jul 2, 2026 | 14,750.00 | 14,750.00 | 14,560.00 | 14,620.00 | 14,620.00 | 0.69% | 2,319 |
| Jul 1, 2026 | 14,700.00 | 14,750.00 | 14,520.00 | 14,520.00 | 14,520.00 | -0.41% | 2,073 |
| Jun 30, 2026 | 14,930.00 | 14,930.00 | 14,580.00 | 14,580.00 | 14,580.00 | -0.48% | 1,630 |
| Jun 29, 2026 | 14,650.00 | 14,720.00 | 14,250.00 | 14,650.00 | 14,650.00 | 3.53% | 2,814 |
| Jun 26, 2026 | 14,590.00 | 14,590.00 | 14,070.00 | 14,150.00 | 14,150.00 | -0.63% | 2,983 |
| Jun 25, 2026 | 14,470.00 | 14,470.00 | 14,210.00 | 14,240.00 | 14,240.00 | 0.71% | 2,854 |
| Jun 24, 2026 | 14,500.00 | 14,500.00 | 14,000.00 | 14,140.00 | 14,140.00 | -0.28% | 4,238 |
| Jun 23, 2026 | 14,590.00 | 14,600.00 | 14,150.00 | 14,180.00 | 14,180.00 | -1.80% | 4,437 |
| Jun 22, 2026 | 14,570.00 | 14,570.00 | 14,200.00 | 14,440.00 | 14,440.00 | 0.49% | 4,978 |
| Jun 19, 2026 | 14,790.00 | 14,790.00 | 14,320.00 | 14,370.00 | 14,370.00 | -2.84% | 9,262 |
| Jun 18, 2026 | 14,960.00 | 14,960.00 | 14,460.00 | 14,790.00 | 14,790.00 | 0.07% | 4,017 |
| Jun 17, 2026 | 14,800.00 | 14,800.00 | 14,570.00 | 14,780.00 | 14,780.00 | 0.20% | 2,379 |
| Jun 16, 2026 | 14,800.00 | 14,800.00 | 14,410.00 | 14,750.00 | 14,750.00 | 0.41% | 6,981 |
| Jun 15, 2026 | 14,860.00 | 14,900.00 | 14,500.00 | 14,690.00 | 14,690.00 | 1.31% | 3,577 |
| Jun 12, 2026 | 14,610.00 | 14,650.00 | 14,400.00 | 14,500.00 | 14,500.00 | 0.69% | 3,987 |
| Jun 11, 2026 | 14,340.00 | 14,610.00 | 14,260.00 | 14,400.00 | 14,400.00 | 0.42% | 3,384 |
| Jun 10, 2026 | 14,700.00 | 14,700.00 | 14,140.00 | 14,340.00 | 14,340.00 | -1.38% | 8,674 |
| Jun 9, 2026 | 14,500.00 | 14,840.00 | 14,350.00 | 14,540.00 | 14,540.00 | 0.35% | 8,571 |
| Jun 8, 2026 | 14,750.00 | 14,750.00 | 14,410.00 | 14,490.00 | 14,490.00 | -1.70% | 8,698 |
| Jun 5, 2026 | 15,390.00 | 15,390.00 | 14,550.00 | 14,740.00 | 14,740.00 | -2.12% | 10,454 |
| Jun 4, 2026 | 15,100.00 | 15,540.00 | 14,980.00 | 15,060.00 | 15,060.00 | -0.07% | 4,839 |
| 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 |