Daesang Holdings Co., Ltd. (KRX:084695)
South Korea · Delayed Price · Currency is KRW 14,160
-120 (-0.84%)
Mar 20, 2026, 2:00 PM KST
Daesang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 14,470.00 | 14,470.00 | 14,100.00 | 14,280.00 | 14,280.00 | -1.45% | 3,403 |
| Mar 18, 2026 | 14,660.00 | 14,660.00 | 14,300.00 | 14,490.00 | 14,490.00 | -1.23% | 4,580 |
| Mar 17, 2026 | 14,600.00 | 14,900.00 | 14,600.00 | 14,670.00 | 14,670.00 | 1.52% | 4,463 |
| Mar 16, 2026 | 14,220.00 | 14,600.00 | 14,220.00 | 14,450.00 | 14,450.00 | -2.10% | 2,077 |
| Mar 13, 2026 | 14,400.00 | 14,760.00 | 14,400.00 | 14,760.00 | 14,760.00 | 2.50% | 2,761 |
| Mar 12, 2026 | 14,500.00 | 15,000.00 | 14,400.00 | 14,400.00 | 14,400.00 | -1.37% | 16,141 |
| Mar 11, 2026 | 14,100.00 | 15,000.00 | 13,840.00 | 14,600.00 | 14,600.00 | 4.66% | 27,462 |
| Mar 10, 2026 | 13,500.00 | 14,030.00 | 13,500.00 | 13,950.00 | 13,950.00 | 3.64% | 7,783 |
| Mar 9, 2026 | 13,140.00 | 13,520.00 | 13,140.00 | 13,460.00 | 13,460.00 | -1.25% | 4,685 |
| Mar 6, 2026 | 13,590.00 | 13,640.00 | 13,120.00 | 13,630.00 | 13,630.00 | 2.10% | 9,514 |
| Mar 5, 2026 | 13,200.00 | 13,790.00 | 13,150.00 | 13,350.00 | 13,350.00 | 5.62% | 10,703 |
| Mar 4, 2026 | 13,550.00 | 13,730.00 | 12,580.00 | 12,640.00 | 12,640.00 | -8.60% | 29,687 |
| Mar 3, 2026 | 14,020.00 | 14,170.00 | 13,820.00 | 13,830.00 | 13,830.00 | -2.67% | 17,093 |
| Feb 27, 2026 | 14,590.00 | 14,590.00 | 14,000.00 | 14,210.00 | 14,210.00 | -2.67% | 13,898 |
| Feb 26, 2026 | 15,220.00 | 15,300.00 | 14,600.00 | 14,600.00 | 14,600.00 | -4.07% | 23,488 |
| Feb 25, 2026 | 15,210.00 | 15,380.00 | 14,800.00 | 15,220.00 | 15,220.00 | 0.07% | 12,899 |
| Feb 24, 2026 | 15,540.00 | 15,930.00 | 15,040.00 | 15,210.00 | 15,210.00 | -2.12% | 20,014 |
| Feb 23, 2026 | 14,600.00 | 15,690.00 | 14,500.00 | 15,540.00 | 15,540.00 | 7.17% | 45,054 |
| Feb 20, 2026 | 14,600.00 | 14,680.00 | 14,350.00 | 14,500.00 | 14,500.00 | -1.02% | 13,448 |
| Feb 19, 2026 | 14,400.00 | 14,800.00 | 14,220.00 | 14,650.00 | 14,650.00 | 1.95% | 18,566 |
| Feb 13, 2026 | 14,400.00 | 14,450.00 | 14,250.00 | 14,370.00 | 14,370.00 | -0.48% | 7,837 |
| Feb 12, 2026 | 14,370.00 | 14,520.00 | 14,300.00 | 14,440.00 | 14,440.00 | 0.28% | 6,625 |
| Feb 11, 2026 | 14,250.00 | 14,540.00 | 14,250.00 | 14,400.00 | 14,400.00 | 1.55% | 14,618 |
| Feb 10, 2026 | 13,990.00 | 14,180.00 | 13,950.00 | 14,180.00 | 14,180.00 | 1.36% | 4,661 |
| Feb 9, 2026 | 14,240.00 | 14,240.00 | 13,930.00 | 13,990.00 | 13,990.00 | -0.36% | 10,400 |
| Feb 6, 2026 | 14,190.00 | 14,190.00 | 13,770.00 | 14,040.00 | 14,040.00 | -1.27% | 13,923 |
| Feb 5, 2026 | 14,280.00 | 14,390.00 | 14,010.00 | 14,220.00 | 14,220.00 | -0.42% | 12,040 |
| Feb 4, 2026 | 14,050.00 | 14,280.00 | 13,940.00 | 14,280.00 | 14,280.00 | 1.78% | 11,496 |
| Feb 3, 2026 | 13,790.00 | 14,040.00 | 13,750.00 | 14,030.00 | 14,030.00 | 1.96% | 15,325 |
| Feb 2, 2026 | 14,100.00 | 14,200.00 | 13,580.00 | 13,760.00 | 13,760.00 | 0.66% | 28,191 |
| Jan 30, 2026 | 13,670.00 | 13,820.00 | 13,540.00 | 13,670.00 | 13,670.00 | -0.94% | 16,995 |
| Jan 29, 2026 | 13,460.00 | 14,540.00 | 13,200.00 | 13,800.00 | 13,800.00 | 2.45% | 71,366 |
| Jan 28, 2026 | 13,580.00 | 13,610.00 | 13,400.00 | 13,470.00 | 13,470.00 | -0.88% | 11,290 |
| Jan 27, 2026 | 13,500.00 | 13,590.00 | 13,410.00 | 13,590.00 | 13,590.00 | 0.44% | 7,337 |
| Jan 26, 2026 | 13,450.00 | 13,750.00 | 13,450.00 | 13,530.00 | 13,530.00 | -1.60% | 7,475 |
| Jan 23, 2026 | 13,650.00 | 13,750.00 | 13,520.00 | 13,750.00 | 13,750.00 | 1.03% | 9,017 |
| Jan 22, 2026 | 13,260.00 | 13,680.00 | 13,260.00 | 13,610.00 | 13,610.00 | 2.64% | 11,292 |
| Jan 21, 2026 | 13,550.00 | 13,550.00 | 13,140.00 | 13,260.00 | 13,260.00 | -2.14% | 12,316 |
| Jan 20, 2026 | 13,530.00 | 13,590.00 | 13,440.00 | 13,550.00 | 13,550.00 | -0.37% | 13,542 |
| Jan 19, 2026 | 13,530.00 | 13,720.00 | 13,440.00 | 13,600.00 | 13,600.00 | 0.22% | 12,327 |
| Jan 16, 2026 | 13,720.00 | 13,990.00 | 13,570.00 | 13,570.00 | 13,570.00 | -1.09% | 11,028 |
| Jan 15, 2026 | 13,840.00 | 13,840.00 | 13,610.00 | 13,720.00 | 13,720.00 | -0.80% | 7,723 |
| Jan 14, 2026 | 13,520.00 | 13,900.00 | 13,460.00 | 13,830.00 | 13,830.00 | 0.73% | 12,658 |
| Jan 13, 2026 | 13,800.00 | 13,800.00 | 13,530.00 | 13,730.00 | 13,730.00 | -0.15% | 16,976 |
| Jan 12, 2026 | 13,850.00 | 13,960.00 | 13,450.00 | 13,750.00 | 13,750.00 | 0.95% | 33,909 |
| Jan 9, 2026 | 16,130.00 | 17,270.00 | 13,530.00 | 13,620.00 | 13,620.00 | 2.41% | 415,067 |
| Jan 8, 2026 | 13,140.00 | 13,800.00 | 12,820.00 | 13,300.00 | 13,300.00 | 1.22% | 10,165 |
| Jan 7, 2026 | 13,230.00 | 13,240.00 | 12,750.00 | 13,140.00 | 13,140.00 | -0.68% | 6,876 |
| Jan 6, 2026 | 13,350.00 | 13,350.00 | 13,010.00 | 13,230.00 | 13,230.00 | -0.97% | 12,423 |
| Jan 5, 2026 | 13,640.00 | 13,640.00 | 13,220.00 | 13,360.00 | 13,360.00 | -2.05% | 12,297 |