Daesang Holdings Co., Ltd. (KRX:084690)
South Korea · Delayed Price · Currency is KRW 10,390
-290 (-2.72%)
Last updated: Feb 26, 2026, 10:48 AM KST
Daesang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 9,660.00 | 9,870.00 | 9,660.00 | 9,800.00 | 9,800.00 | 0.72% | 82,029 |
| Dec 29, 2025 | 9,580.00 | 9,810.00 | 9,560.00 | 9,730.00 | 9,730.00 | 1.14% | 99,090 |
| Dec 26, 2025 | 9,890.00 | 9,900.00 | 9,620.00 | 9,620.00 | 9,620.00 | -2.73% | 85,152 |
| Dec 24, 2025 | 9,810.00 | 9,900.00 | 9,800.00 | 9,890.00 | 9,890.00 | 0.92% | 44,940 |
| Dec 23, 2025 | 9,770.00 | 9,940.00 | 9,720.00 | 9,800.00 | 9,800.00 | 0.10% | 64,985 |
| Dec 22, 2025 | 9,700.00 | 9,800.00 | 9,680.00 | 9,790.00 | 9,790.00 | 1.14% | 44,198 |
| Dec 19, 2025 | 9,700.00 | 9,800.00 | 9,590.00 | 9,680.00 | 9,680.00 | -0.10% | 58,783 |
| Dec 18, 2025 | 9,540.00 | 9,710.00 | 9,540.00 | 9,690.00 | 9,690.00 | 0.83% | 68,182 |
| Dec 17, 2025 | 9,640.00 | 9,780.00 | 9,550.00 | 9,610.00 | 9,610.00 | -0.72% | 152,097 |
| Dec 16, 2025 | 9,790.00 | 9,800.00 | 9,630.00 | 9,680.00 | 9,680.00 | -0.10% | 203,293 |
| Dec 15, 2025 | 9,690.00 | 9,870.00 | 9,580.00 | 9,690.00 | 9,690.00 | 0.31% | 92,004 |
| Dec 12, 2025 | 9,760.00 | 9,830.00 | 9,560.00 | 9,660.00 | 9,660.00 | -0.51% | 93,616 |
| Dec 11, 2025 | 9,680.00 | 9,750.00 | 9,580.00 | 9,710.00 | 9,710.00 | 0.83% | 57,950 |
| Dec 10, 2025 | 9,550.00 | 9,680.00 | 9,540.00 | 9,630.00 | 9,630.00 | - | 89,080 |