Daesang Holdings Co., Ltd. (KRX:084690)
South Korea · Delayed Price · Currency is KRW 9,640.00
+10.00 (0.10%)
Mar 18, 2026, 3:30 PM KST
Daesang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 9,670.00 | 9,750.00 | 9,550.00 | 9,640.00 | 9,640.00 | 0.10% | 53,811 |
| Mar 17, 2026 | 9,460.00 | 9,690.00 | 9,440.00 | 9,630.00 | 9,630.00 | 2.45% | 30,887 |
| Mar 16, 2026 | 9,500.00 | 9,600.00 | 9,330.00 | 9,400.00 | 9,400.00 | -0.53% | 80,422 |
| Mar 13, 2026 | 9,490.00 | 9,550.00 | 9,350.00 | 9,450.00 | 9,450.00 | -0.53% | 48,933 |
| Mar 12, 2026 | 9,550.00 | 9,680.00 | 9,470.00 | 9,500.00 | 9,500.00 | -0.94% | 52,646 |
| Mar 11, 2026 | 9,340.00 | 9,660.00 | 9,320.00 | 9,590.00 | 9,590.00 | 3.68% | 103,780 |
| Mar 10, 2026 | 9,310.00 | 9,360.00 | 9,160.00 | 9,250.00 | 9,250.00 | 1.76% | 72,832 |
| Mar 9, 2026 | 8,980.00 | 9,140.00 | 8,880.00 | 9,090.00 | 9,090.00 | -2.68% | 91,304 |
| Mar 6, 2026 | 9,250.00 | 9,450.00 | 9,120.00 | 9,340.00 | 9,340.00 | - | 100,031 |
| Mar 5, 2026 | 9,310.00 | 9,430.00 | 9,170.00 | 9,340.00 | 9,340.00 | 4.94% | 125,411 |
| Mar 4, 2026 | 9,500.00 | 9,790.00 | 8,770.00 | 8,900.00 | 8,900.00 | -9.64% | 313,631 |
| Mar 3, 2026 | 10,020.00 | 10,070.00 | 9,850.00 | 9,850.00 | 9,850.00 | -2.86% | 150,019 |
| Feb 27, 2026 | 10,260.00 | 10,260.00 | 10,060.00 | 10,140.00 | 10,140.00 | -1.17% | 95,792 |
| Feb 26, 2026 | 10,720.00 | 10,720.00 | 9,840.00 | 10,260.00 | 10,260.00 | -3.93% | 191,943 |
| Feb 25, 2026 | 10,670.00 | 10,960.00 | 10,510.00 | 10,680.00 | 10,680.00 | 0.75% | 203,431 |
| Feb 24, 2026 | 11,050.00 | 11,050.00 | 10,590.00 | 10,600.00 | 10,600.00 | -3.90% | 316,735 |
| Feb 23, 2026 | 10,670.00 | 11,060.00 | 10,650.00 | 11,030.00 | 11,030.00 | 5.15% | 420,367 |
| Feb 20, 2026 | 10,600.00 | 10,640.00 | 10,410.00 | 10,490.00 | 10,490.00 | -1.04% | 137,784 |
| Feb 19, 2026 | 10,510.00 | 10,680.00 | 10,380.00 | 10,600.00 | 10,600.00 | 1.83% | 281,785 |
| Feb 13, 2026 | 10,430.00 | 10,580.00 | 10,300.00 | 10,410.00 | 10,410.00 | -0.38% | 204,403 |
| Feb 12, 2026 | 10,460.00 | 10,560.00 | 10,350.00 | 10,450.00 | 10,450.00 | 0.38% | 125,458 |
| Feb 11, 2026 | 10,510.00 | 10,610.00 | 10,350.00 | 10,410.00 | 10,410.00 | 2.36% | 226,658 |
| Feb 10, 2026 | 10,020.00 | 10,190.00 | 9,950.00 | 10,170.00 | 10,170.00 | 1.70% | 173,378 |
| Feb 9, 2026 | 10,120.00 | 10,250.00 | 9,930.00 | 10,000.00 | 10,000.00 | 0.70% | 130,704 |
| Feb 6, 2026 | 9,920.00 | 9,970.00 | 9,650.00 | 9,930.00 | 9,930.00 | 0.20% | 84,441 |
| Feb 5, 2026 | 10,090.00 | 10,190.00 | 9,700.00 | 9,910.00 | 9,910.00 | -1.59% | 124,130 |
| Feb 4, 2026 | 9,790.00 | 10,140.00 | 9,760.00 | 10,070.00 | 10,070.00 | 2.44% | 179,250 |
| Feb 3, 2026 | 9,650.00 | 9,840.00 | 9,620.00 | 9,830.00 | 9,830.00 | 2.50% | 99,964 |
| Feb 2, 2026 | 9,960.00 | 9,960.00 | 9,530.00 | 9,590.00 | 9,590.00 | -0.93% | 153,843 |
| Jan 30, 2026 | 9,800.00 | 9,800.00 | 9,580.00 | 9,680.00 | 9,680.00 | -1.53% | 104,295 |
| Jan 29, 2026 | 9,630.00 | 10,120.00 | 9,480.00 | 9,830.00 | 9,830.00 | 2.08% | 374,075 |
| Jan 28, 2026 | 9,620.00 | 9,700.00 | 9,590.00 | 9,630.00 | 9,630.00 | 0.10% | 95,751 |
| Jan 27, 2026 | 9,610.00 | 9,750.00 | 9,550.00 | 9,620.00 | 9,620.00 | -0.52% | 79,666 |
| Jan 26, 2026 | 9,690.00 | 9,750.00 | 9,580.00 | 9,670.00 | 9,670.00 | -0.51% | 73,660 |
| Jan 23, 2026 | 9,710.00 | 9,780.00 | 9,590.00 | 9,720.00 | 9,720.00 | 2.75% | 132,924 |
| Jan 22, 2026 | 9,300.00 | 9,500.00 | 9,240.00 | 9,460.00 | 9,460.00 | 2.27% | 83,393 |
| Jan 21, 2026 | 9,450.00 | 9,450.00 | 9,180.00 | 9,250.00 | 9,250.00 | -2.53% | 88,951 |
| Jan 20, 2026 | 9,330.00 | 9,500.00 | 9,230.00 | 9,490.00 | 9,490.00 | 1.06% | 101,387 |
| Jan 19, 2026 | 9,450.00 | 9,500.00 | 9,330.00 | 9,390.00 | 9,390.00 | -1.05% | 84,781 |
| Jan 16, 2026 | 9,650.00 | 9,670.00 | 9,490.00 | 9,490.00 | 9,490.00 | -1.86% | 153,277 |
| Jan 15, 2026 | 9,830.00 | 9,850.00 | 9,550.00 | 9,670.00 | 9,670.00 | -2.13% | 195,154 |
| Jan 14, 2026 | 9,820.00 | 9,980.00 | 9,680.00 | 9,880.00 | 9,880.00 | -0.70% | 197,832 |
| Jan 13, 2026 | 9,910.00 | 10,100.00 | 9,810.00 | 9,950.00 | 9,950.00 | 0.81% | 315,492 |
| Jan 12, 2026 | 9,870.00 | 9,890.00 | 9,640.00 | 9,870.00 | 9,870.00 | 4.22% | 388,872 |
| Jan 9, 2026 | 10,510.00 | 10,680.00 | 9,310.00 | 9,470.00 | 9,470.00 | 6.40% | 2,287,693 |
| Jan 8, 2026 | 8,950.00 | 9,040.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.00% | 124,796 |
| Jan 7, 2026 | 9,100.00 | 9,340.00 | 8,960.00 | 8,990.00 | 8,990.00 | -1.75% | 116,166 |
| Jan 6, 2026 | 9,160.00 | 9,280.00 | 9,120.00 | 9,150.00 | 9,150.00 | -0.65% | 73,616 |
| Jan 5, 2026 | 9,540.00 | 9,570.00 | 8,900.00 | 9,210.00 | 9,210.00 | -2.64% | 146,639 |
| Jan 2, 2026 | 9,750.00 | 9,820.00 | 9,410.00 | 9,460.00 | 9,460.00 | -3.47% | 135,378 |