Daesang Holdings Co., Ltd. (KRX:084690)
South Korea · Delayed Price · Currency is KRW 9,080.00
-210.00 (-2.26%)
Nov 5, 2025, 3:30 PM KST
Daesang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 9,250.00 | 9,250.00 | 9,010.00 | 9,080.00 | 9,080.00 | -2.26% | 221,878 |
| Nov 4, 2025 | 9,120.00 | 9,340.00 | 9,120.00 | 9,290.00 | 9,290.00 | 1.31% | 80,106 |
| Nov 3, 2025 | 9,200.00 | 9,310.00 | 9,140.00 | 9,170.00 | 9,170.00 | -0.76% | 144,272 |
| Oct 31, 2025 | 9,170.00 | 9,300.00 | 9,160.00 | 9,240.00 | 9,240.00 | 0.11% | 81,573 |
| Oct 30, 2025 | 9,270.00 | 9,330.00 | 9,150.00 | 9,230.00 | 9,230.00 | -1.39% | 101,619 |
| Oct 29, 2025 | 9,390.00 | 9,430.00 | 9,270.00 | 9,360.00 | 9,360.00 | -0.21% | 93,376 |
| Oct 28, 2025 | 9,260.00 | 9,490.00 | 9,250.00 | 9,380.00 | 9,380.00 | 0.86% | 80,526 |
| Oct 27, 2025 | 9,180.00 | 9,300.00 | 9,170.00 | 9,300.00 | 9,300.00 | 1.20% | 103,184 |
| Oct 24, 2025 | 9,160.00 | 9,260.00 | 9,160.00 | 9,190.00 | 9,190.00 | 0.22% | 141,698 |
| Oct 23, 2025 | 9,150.00 | 9,350.00 | 9,100.00 | 9,170.00 | 9,170.00 | 0.55% | 99,852 |
| Oct 22, 2025 | 9,170.00 | 9,220.00 | 9,030.00 | 9,120.00 | 9,120.00 | -0.22% | 71,841 |
| Oct 21, 2025 | 9,130.00 | 9,250.00 | 9,100.00 | 9,140.00 | 9,140.00 | 0.11% | 173,737 |
| Oct 20, 2025 | 9,100.00 | 9,240.00 | 9,020.00 | 9,130.00 | 9,130.00 | 0.33% | 84,742 |
| Oct 17, 2025 | 9,280.00 | 9,310.00 | 9,050.00 | 9,100.00 | 9,100.00 | -1.94% | 92,003 |
| Oct 16, 2025 | 9,270.00 | 9,340.00 | 9,250.00 | 9,280.00 | 9,280.00 | - | 271,474 |
| Oct 15, 2025 | 9,560.00 | 9,710.00 | 9,200.00 | 9,280.00 | 9,280.00 | 1.75% | 314,023 |
| Oct 14, 2025 | 8,890.00 | 9,130.00 | 8,890.00 | 9,120.00 | 9,120.00 | 2.59% | 156,866 |
| Oct 13, 2025 | 8,830.00 | 9,040.00 | 8,830.00 | 8,890.00 | 8,890.00 | -1.44% | 66,195 |
| Oct 10, 2025 | 9,180.00 | 9,300.00 | 8,980.00 | 9,020.00 | 9,020.00 | -1.42% | 93,769 |
| Oct 2, 2025 | 9,270.00 | 9,270.00 | 9,080.00 | 9,150.00 | 9,150.00 | -1.29% | 85,290 |
| Oct 1, 2025 | 9,060.00 | 9,920.00 | 9,060.00 | 9,270.00 | 9,270.00 | 2.32% | 432,788 |
| Sep 30, 2025 | 9,050.00 | 9,180.00 | 9,030.00 | 9,060.00 | 9,060.00 | -0.55% | 54,982 |
| Sep 29, 2025 | 9,020.00 | 9,140.00 | 9,020.00 | 9,110.00 | 9,110.00 | 1.00% | 33,618 |
| Sep 26, 2025 | 9,310.00 | 9,310.00 | 8,980.00 | 9,020.00 | 9,020.00 | -2.28% | 97,477 |
| Sep 25, 2025 | 9,310.00 | 9,330.00 | 9,230.00 | 9,230.00 | 9,230.00 | -0.65% | 41,112 |
| Sep 24, 2025 | 9,490.00 | 9,640.00 | 9,290.00 | 9,290.00 | 9,290.00 | -2.62% | 160,713 |
| Sep 23, 2025 | 9,640.00 | 9,640.00 | 9,480.00 | 9,540.00 | 9,540.00 | -0.73% | 52,016 |
| Sep 22, 2025 | 9,640.00 | 9,710.00 | 9,570.00 | 9,610.00 | 9,610.00 | 0.95% | 43,822 |
| Sep 19, 2025 | 9,520.00 | 9,680.00 | 9,520.00 | 9,520.00 | 9,520.00 | -0.83% | 60,934 |
| Sep 18, 2025 | 9,510.00 | 9,640.00 | 9,510.00 | 9,600.00 | 9,600.00 | 0.95% | 71,935 |
| Sep 17, 2025 | 9,590.00 | 9,610.00 | 9,480.00 | 9,510.00 | 9,510.00 | -1.04% | 43,765 |
| Sep 16, 2025 | 9,650.00 | 9,710.00 | 9,580.00 | 9,610.00 | 9,610.00 | -0.31% | 65,533 |
| Sep 15, 2025 | 9,670.00 | 9,750.00 | 9,550.00 | 9,640.00 | 9,640.00 | 0.63% | 86,772 |
| Sep 12, 2025 | 9,720.00 | 9,780.00 | 9,560.00 | 9,580.00 | 9,580.00 | 0.84% | 102,482 |
| Sep 11, 2025 | 9,500.00 | 9,610.00 | 9,470.00 | 9,500.00 | 9,500.00 | - | 43,901 |
| Sep 10, 2025 | 9,500.00 | 9,550.00 | 9,440.00 | 9,500.00 | 9,500.00 | 0.64% | 44,500 |
| Sep 9, 2025 | 9,350.00 | 9,450.00 | 9,330.00 | 9,440.00 | 9,440.00 | 0.53% | 38,586 |
| Sep 8, 2025 | 9,310.00 | 9,450.00 | 9,260.00 | 9,390.00 | 9,390.00 | 0.32% | 31,435 |
| Sep 5, 2025 | 9,380.00 | 9,470.00 | 9,350.00 | 9,360.00 | 9,360.00 | -0.74% | 34,855 |
| Sep 4, 2025 | 9,440.00 | 9,500.00 | 9,360.00 | 9,430.00 | 9,430.00 | 0.75% | 19,504 |
| Sep 3, 2025 | 9,250.00 | 9,420.00 | 9,250.00 | 9,360.00 | 9,360.00 | -0.11% | 39,425 |
| Sep 2, 2025 | 9,300.00 | 9,410.00 | 9,260.00 | 9,370.00 | 9,370.00 | 0.32% | 44,928 |
| Sep 1, 2025 | 9,510.00 | 9,610.00 | 9,320.00 | 9,340.00 | 9,340.00 | -1.68% | 84,256 |
| Aug 29, 2025 | 9,630.00 | 9,640.00 | 9,490.00 | 9,500.00 | 9,500.00 | -1.35% | 131,840 |
| Aug 28, 2025 | 9,480.00 | 9,650.00 | 9,430.00 | 9,630.00 | 9,630.00 | 1.48% | 51,857 |
| Aug 27, 2025 | 9,450.00 | 9,500.00 | 9,400.00 | 9,490.00 | 9,490.00 | 0.21% | 35,284 |
| Aug 26, 2025 | 9,560.00 | 9,620.00 | 9,410.00 | 9,470.00 | 9,470.00 | -1.04% | 42,867 |
| Aug 25, 2025 | 9,480.00 | 9,590.00 | 9,480.00 | 9,570.00 | 9,570.00 | 0.95% | 21,751 |
| Aug 22, 2025 | 9,420.00 | 9,560.00 | 9,390.00 | 9,480.00 | 9,480.00 | 0.64% | 36,953 |
| Aug 21, 2025 | 9,480.00 | 9,600.00 | 9,420.00 | 9,420.00 | 9,420.00 | -0.74% | 50,838 |