Daesang Holdings Co., Ltd. (KRX:084695)
South Korea · Delayed Price · Currency is KRW 12,620
-160 (-1.25%)
At close: Sep 8, 2025
Daesang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 12,730.00 | 12,840.00 | 12,510.00 | 12,620.00 | 12,620.00 | -1.25% | 3,256 |
| Sep 5, 2025 | 12,620.00 | 13,280.00 | 12,600.00 | 12,780.00 | 12,780.00 | -0.39% | 2,255 |
| Sep 4, 2025 | 12,750.00 | 12,840.00 | 12,600.00 | 12,830.00 | 12,830.00 | 0.31% | 5,251 |
| Sep 3, 2025 | 12,990.00 | 12,990.00 | 12,570.00 | 12,790.00 | 12,790.00 | 0.55% | 4,098 |
| Sep 2, 2025 | 12,760.00 | 12,760.00 | 12,560.00 | 12,720.00 | 12,720.00 | -0.78% | 2,051 |
| Sep 1, 2025 | 12,750.00 | 12,940.00 | 12,530.00 | 12,820.00 | 12,820.00 | -1.08% | 5,776 |
| Aug 29, 2025 | 13,310.00 | 13,310.00 | 12,870.00 | 12,960.00 | 12,960.00 | -1.44% | 5,170 |
| Aug 28, 2025 | 13,130.00 | 13,280.00 | 13,000.00 | 13,150.00 | 13,150.00 | 0.15% | 5,097 |
| Aug 27, 2025 | 13,400.00 | 13,400.00 | 13,010.00 | 13,130.00 | 13,130.00 | -1.87% | 5,018 |
| Aug 26, 2025 | 13,440.00 | 13,550.00 | 13,230.00 | 13,380.00 | 13,380.00 | 0.22% | 3,044 |
| Aug 25, 2025 | 13,020.00 | 13,450.00 | 13,020.00 | 13,350.00 | 13,350.00 | 1.44% | 2,444 |
| Aug 22, 2025 | 13,160.00 | 13,170.00 | 13,040.00 | 13,160.00 | 13,160.00 | 0.53% | 1,355 |
| Aug 21, 2025 | 13,280.00 | 13,380.00 | 13,000.00 | 13,090.00 | 13,090.00 | -0.15% | 1,246 |
| Aug 20, 2025 | 12,900.00 | 13,450.00 | 12,900.00 | 13,110.00 | 13,110.00 | -1.13% | 3,246 |
| Aug 19, 2025 | 13,220.00 | 13,480.00 | 13,150.00 | 13,260.00 | 13,260.00 | -1.63% | 3,015 |
| Aug 18, 2025 | 13,360.00 | 13,850.00 | 13,130.00 | 13,480.00 | 13,480.00 | 1.28% | 4,524 |
| Aug 14, 2025 | 13,280.00 | 13,650.00 | 13,180.00 | 13,310.00 | 13,310.00 | 0.23% | 6,627 |
| Aug 13, 2025 | 13,300.00 | 13,450.00 | 13,010.00 | 13,280.00 | 13,280.00 | 0.68% | 4,204 |
| Aug 12, 2025 | 13,300.00 | 13,460.00 | 12,500.00 | 13,190.00 | 13,190.00 | -0.83% | 5,079 |
| Aug 11, 2025 | 13,410.00 | 13,410.00 | 13,130.00 | 13,300.00 | 13,300.00 | -0.89% | 5,433 |
| Aug 8, 2025 | 13,590.00 | 13,590.00 | 13,330.00 | 13,420.00 | 13,420.00 | -1.25% | 4,465 |
| Aug 7, 2025 | 13,150.00 | 13,660.00 | 13,150.00 | 13,590.00 | 13,590.00 | 0.30% | 4,492 |
| Aug 6, 2025 | 13,350.00 | 13,550.00 | 13,130.00 | 13,550.00 | 13,550.00 | 2.65% | 7,788 |
| Aug 5, 2025 | 13,120.00 | 13,390.00 | 13,070.00 | 13,200.00 | 13,200.00 | 0.61% | 8,529 |
| Aug 4, 2025 | 12,950.00 | 13,190.00 | 12,950.00 | 13,120.00 | 13,120.00 | 0.46% | 3,859 |
| Aug 1, 2025 | 13,340.00 | 13,510.00 | 12,950.00 | 13,060.00 | 13,060.00 | -2.03% | 9,397 |
| Jul 31, 2025 | 13,210.00 | 13,610.00 | 13,160.00 | 13,330.00 | 13,330.00 | 0.91% | 12,291 |
| Jul 30, 2025 | 13,660.00 | 13,690.00 | 13,200.00 | 13,210.00 | 13,210.00 | -1.49% | 9,435 |
| Jul 29, 2025 | 13,420.00 | 13,710.00 | 13,240.00 | 13,410.00 | 13,410.00 | -0.07% | 6,063 |
| Jul 28, 2025 | 13,870.00 | 13,870.00 | 13,400.00 | 13,420.00 | 13,420.00 | -2.75% | 10,774 |
| Jul 25, 2025 | 14,040.00 | 14,180.00 | 13,520.00 | 13,800.00 | 13,800.00 | -1.64% | 15,238 |
| Jul 24, 2025 | 15,110.00 | 15,340.00 | 13,600.00 | 14,030.00 | 14,030.00 | -8.06% | 63,105 |
| Jul 23, 2025 | 15,040.00 | 15,390.00 | 15,040.00 | 15,260.00 | 15,260.00 | 0.13% | 5,370 |
| Jul 22, 2025 | 15,030.00 | 15,320.00 | 14,990.00 | 15,240.00 | 15,240.00 | -0.33% | 9,085 |
| Jul 21, 2025 | 15,280.00 | 15,450.00 | 15,110.00 | 15,290.00 | 15,290.00 | 0.07% | 3,705 |
| Jul 18, 2025 | 15,490.00 | 15,490.00 | 15,060.00 | 15,280.00 | 15,280.00 | -0.07% | 4,710 |
| Jul 17, 2025 | 15,300.00 | 15,540.00 | 15,220.00 | 15,290.00 | 15,290.00 | -0.13% | 3,079 |
| Jul 16, 2025 | 15,590.00 | 15,690.00 | 15,280.00 | 15,310.00 | 15,310.00 | -1.80% | 5,696 |
| Jul 15, 2025 | 15,500.00 | 15,630.00 | 15,140.00 | 15,590.00 | 15,590.00 | 0.84% | 10,412 |
| Jul 14, 2025 | 15,730.00 | 15,730.00 | 15,360.00 | 15,460.00 | 15,460.00 | -1.02% | 17,807 |
| Jul 11, 2025 | 15,750.00 | 15,790.00 | 15,530.00 | 15,620.00 | 15,620.00 | -0.51% | 6,500 |
| Jul 10, 2025 | 15,710.00 | 15,750.00 | 15,520.00 | 15,700.00 | 15,700.00 | 0.58% | 5,338 |
| Jul 9, 2025 | 15,660.00 | 15,960.00 | 15,570.00 | 15,610.00 | 15,610.00 | -1.14% | 14,840 |
| Jul 8, 2025 | 15,870.00 | 15,890.00 | 15,600.00 | 15,790.00 | 15,790.00 | 0.45% | 10,842 |
| Jul 7, 2025 | 15,410.00 | 16,060.00 | 15,400.00 | 15,720.00 | 15,720.00 | 1.42% | 21,407 |
| Jul 4, 2025 | 15,930.00 | 16,080.00 | 15,450.00 | 15,500.00 | 15,500.00 | -2.70% | 15,721 |
| Jul 3, 2025 | 16,180.00 | 16,200.00 | 15,730.00 | 15,930.00 | 15,930.00 | -0.13% | 15,857 |
| Jul 2, 2025 | 16,200.00 | 16,200.00 | 15,590.00 | 15,950.00 | 15,950.00 | -0.13% | 12,756 |
| Jul 1, 2025 | 15,590.00 | 16,900.00 | 15,560.00 | 15,970.00 | 15,970.00 | 2.44% | 58,572 |
| Jun 30, 2025 | 15,550.00 | 15,920.00 | 15,290.00 | 15,590.00 | 15,590.00 | -0.19% | 5,618 |