Daesang Holdings Co., Ltd. (KRX:084690)
South Korea · Delayed Price · Currency is KRW 9,790.00
-70.00 (-0.71%)
Aug 14, 2025, 3:30 PM KST
Daesang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9,850.00 | 9,930.00 | 9,780.00 | 9,790.00 | 9,790.00 | -0.71% | 62,211 |
| Aug 13, 2025 | 9,980.00 | 9,980.00 | 9,800.00 | 9,860.00 | 9,860.00 | -0.40% | 56,317 |
| Aug 12, 2025 | 9,990.00 | 10,140.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.49% | 99,365 |
| Aug 11, 2025 | 10,050.00 | 10,100.00 | 9,970.00 | 10,050.00 | 10,050.00 | - | 35,661 |
| Aug 8, 2025 | 10,120.00 | 10,180.00 | 9,990.00 | 10,050.00 | 10,050.00 | -0.69% | 74,200 |
| Aug 7, 2025 | 10,140.00 | 10,220.00 | 10,060.00 | 10,120.00 | 10,120.00 | -0.59% | 52,894 |
| Aug 6, 2025 | 9,990.00 | 10,210.00 | 9,920.00 | 10,180.00 | 10,180.00 | 1.70% | 58,251 |
| Aug 5, 2025 | 10,180.00 | 10,210.00 | 10,000.00 | 10,010.00 | 10,010.00 | -0.60% | 65,524 |
| Aug 4, 2025 | 9,880.00 | 10,140.00 | 9,820.00 | 10,070.00 | 10,070.00 | 2.76% | 79,465 |
| Aug 1, 2025 | 10,060.00 | 10,170.00 | 9,790.00 | 9,800.00 | 9,800.00 | -2.39% | 227,962 |
| Jul 31, 2025 | 10,100.00 | 10,140.00 | 10,010.00 | 10,040.00 | 10,040.00 | -0.59% | 92,729 |
| Jul 30, 2025 | 10,040.00 | 10,200.00 | 10,040.00 | 10,100.00 | 10,100.00 | -0.59% | 63,353 |
| Jul 29, 2025 | 10,100.00 | 10,200.00 | 10,010.00 | 10,160.00 | 10,160.00 | 0.40% | 77,949 |
| Jul 28, 2025 | 10,290.00 | 10,290.00 | 10,070.00 | 10,120.00 | 10,120.00 | -1.65% | 95,462 |
| Jul 25, 2025 | 10,180.00 | 10,380.00 | 10,180.00 | 10,290.00 | 10,290.00 | -0.10% | 81,165 |
| Jul 24, 2025 | 10,710.00 | 10,800.00 | 10,200.00 | 10,300.00 | 10,300.00 | -3.92% | 376,870 |
| Jul 23, 2025 | 10,730.00 | 10,830.00 | 10,610.00 | 10,720.00 | 10,720.00 | -0.19% | 86,102 |
| Jul 22, 2025 | 10,820.00 | 10,910.00 | 10,650.00 | 10,740.00 | 10,740.00 | -0.83% | 112,740 |
| Jul 21, 2025 | 10,880.00 | 10,960.00 | 10,750.00 | 10,830.00 | 10,830.00 | -1.01% | 103,893 |
| Jul 18, 2025 | 11,010.00 | 11,100.00 | 10,820.00 | 10,940.00 | 10,940.00 | 0.37% | 118,551 |
| Jul 17, 2025 | 10,950.00 | 11,030.00 | 10,710.00 | 10,900.00 | 10,900.00 | - | 100,996 |
| Jul 16, 2025 | 11,110.00 | 11,150.00 | 10,900.00 | 10,900.00 | 10,900.00 | -2.42% | 237,492 |
| Jul 15, 2025 | 11,130.00 | 11,210.00 | 11,030.00 | 11,170.00 | 11,170.00 | 0.45% | 104,220 |
| Jul 14, 2025 | 11,120.00 | 11,350.00 | 11,030.00 | 11,120.00 | 11,120.00 | -0.27% | 140,252 |
| Jul 11, 2025 | 11,280.00 | 11,280.00 | 11,060.00 | 11,150.00 | 11,150.00 | -0.89% | 153,964 |
| Jul 10, 2025 | 11,230.00 | 11,340.00 | 11,000.00 | 11,250.00 | 11,250.00 | 0.81% | 198,650 |
| Jul 9, 2025 | 11,000.00 | 11,220.00 | 10,950.00 | 11,160.00 | 11,160.00 | 2.20% | 230,279 |
| Jul 8, 2025 | 10,710.00 | 11,010.00 | 10,710.00 | 10,920.00 | 10,920.00 | 2.25% | 141,816 |
| Jul 7, 2025 | 10,800.00 | 10,890.00 | 10,580.00 | 10,680.00 | 10,680.00 | -1.02% | 147,929 |
| Jul 4, 2025 | 11,210.00 | 11,230.00 | 10,700.00 | 10,790.00 | 10,790.00 | -3.40% | 231,101 |
| Jul 3, 2025 | 11,320.00 | 11,340.00 | 11,080.00 | 11,170.00 | 11,170.00 | -1.50% | 278,505 |
| Jul 2, 2025 | 11,700.00 | 11,800.00 | 10,880.00 | 11,340.00 | 11,340.00 | -0.70% | 654,511 |
| Jul 1, 2025 | 10,630.00 | 11,900.00 | 10,630.00 | 11,420.00 | 11,420.00 | 8.35% | 1,465,184 |
| Jun 30, 2025 | 10,540.00 | 10,650.00 | 10,420.00 | 10,540.00 | 10,540.00 | 1.25% | 99,514 |
| Jun 27, 2025 | 10,670.00 | 10,710.00 | 10,410.00 | 10,410.00 | 10,410.00 | -2.07% | 138,424 |
| Jun 26, 2025 | 10,880.00 | 10,990.00 | 10,570.00 | 10,630.00 | 10,630.00 | -1.94% | 169,808 |
| Jun 25, 2025 | 10,950.00 | 10,980.00 | 10,780.00 | 10,840.00 | 10,840.00 | -0.46% | 155,354 |
| Jun 24, 2025 | 10,810.00 | 10,940.00 | 10,810.00 | 10,890.00 | 10,890.00 | 1.11% | 163,248 |
| Jun 23, 2025 | 10,620.00 | 10,800.00 | 10,500.00 | 10,770.00 | 10,770.00 | -0.83% | 165,883 |
| Jun 20, 2025 | 10,770.00 | 10,950.00 | 10,760.00 | 10,860.00 | 10,860.00 | 0.56% | 128,283 |
| Jun 19, 2025 | 10,840.00 | 11,090.00 | 10,760.00 | 10,800.00 | 10,800.00 | 0.47% | 229,684 |
| Jun 18, 2025 | 10,660.00 | 10,890.00 | 10,540.00 | 10,750.00 | 10,750.00 | 0.75% | 167,135 |
| Jun 17, 2025 | 10,940.00 | 10,970.00 | 10,500.00 | 10,670.00 | 10,670.00 | -2.47% | 264,160 |
| Jun 16, 2025 | 10,900.00 | 11,040.00 | 10,680.00 | 10,940.00 | 10,940.00 | 1.77% | 337,584 |
| Jun 13, 2025 | 10,840.00 | 10,890.00 | 10,480.00 | 10,750.00 | 10,750.00 | -0.92% | 326,158 |
| Jun 12, 2025 | 10,990.00 | 11,000.00 | 10,700.00 | 10,850.00 | 10,850.00 | -1.36% | 231,912 |
| Jun 11, 2025 | 11,130.00 | 11,190.00 | 10,660.00 | 11,000.00 | 11,000.00 | -0.36% | 349,524 |
| Jun 10, 2025 | 11,000.00 | 11,240.00 | 10,940.00 | 11,040.00 | 11,040.00 | -1.08% | 299,879 |
| Jun 9, 2025 | 11,250.00 | 11,270.00 | 11,000.00 | 11,160.00 | 11,160.00 | 1.45% | 401,356 |
| Jun 5, 2025 | 10,750.00 | 11,030.00 | 10,540.00 | 11,000.00 | 11,000.00 | 4.07% | 513,009 |