Daesang Holdings Co., Ltd. (KRX:084695)
South Korea · Delayed Price · Currency is KRW 14,220
-130 (-0.91%)
At close: Dec 19, 2025
Daesang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14,310.00 | 14,400.00 | 14,040.00 | 14,220.00 | 14,220.00 | -0.91% | 8,725 |
| Dec 18, 2025 | 13,960.00 | 14,450.00 | 13,870.00 | 14,350.00 | 14,350.00 | 2.50% | 16,356 |
| Dec 17, 2025 | 14,310.00 | 14,370.00 | 13,970.00 | 14,000.00 | 14,000.00 | -2.30% | 14,035 |
| Dec 16, 2025 | 14,550.00 | 14,550.00 | 14,200.00 | 14,330.00 | 14,330.00 | -1.51% | 7,815 |
| Dec 15, 2025 | 14,200.00 | 14,600.00 | 14,120.00 | 14,550.00 | 14,550.00 | 2.03% | 18,449 |
| Dec 12, 2025 | 14,030.00 | 14,280.00 | 14,020.00 | 14,260.00 | 14,260.00 | 0.49% | 8,449 |
| Dec 11, 2025 | 14,390.00 | 14,460.00 | 14,060.00 | 14,190.00 | 14,190.00 | -0.14% | 8,196 |
| Dec 10, 2025 | 14,190.00 | 14,570.00 | 14,170.00 | 14,210.00 | 14,210.00 | 0.50% | 12,555 |
| Dec 9, 2025 | 14,300.00 | 14,900.00 | 13,900.00 | 14,140.00 | 14,140.00 | 0.28% | 22,631 |
| Dec 8, 2025 | 14,500.00 | 15,000.00 | 14,100.00 | 14,100.00 | 14,100.00 | -1.74% | 39,285 |
| Dec 5, 2025 | 13,560.00 | 14,480.00 | 13,380.00 | 14,350.00 | 14,350.00 | 4.97% | 39,338 |
| Dec 4, 2025 | 13,530.00 | 13,690.00 | 13,370.00 | 13,670.00 | 13,670.00 | 1.26% | 3,595 |
| Dec 3, 2025 | 13,450.00 | 13,500.00 | 13,410.00 | 13,500.00 | 13,500.00 | 0.15% | 3,825 |
| Dec 2, 2025 | 13,370.00 | 13,640.00 | 13,370.00 | 13,480.00 | 13,480.00 | 0.22% | 1,807 |
| Dec 1, 2025 | 13,510.00 | 13,510.00 | 13,250.00 | 13,450.00 | 13,450.00 | -0.52% | 7,340 |
| Nov 28, 2025 | 13,660.00 | 13,670.00 | 13,510.00 | 13,520.00 | 13,520.00 | -0.52% | 4,120 |
| Nov 27, 2025 | 13,600.00 | 13,780.00 | 13,450.00 | 13,590.00 | 13,590.00 | -0.15% | 3,675 |
| Nov 26, 2025 | 13,490.00 | 13,760.00 | 13,410.00 | 13,610.00 | 13,610.00 | 0.81% | 14,943 |
| Nov 25, 2025 | 13,660.00 | 13,820.00 | 13,400.00 | 13,500.00 | 13,500.00 | -2.46% | 12,140 |
| Nov 24, 2025 | 13,670.00 | 14,000.00 | 13,670.00 | 13,840.00 | 13,840.00 | 0.14% | 11,799 |
| Nov 21, 2025 | 13,610.00 | 13,880.00 | 13,460.00 | 13,820.00 | 13,820.00 | -0.43% | 7,015 |
| Nov 20, 2025 | 13,390.00 | 13,880.00 | 13,250.00 | 13,880.00 | 13,880.00 | 2.28% | 14,111 |
| Nov 19, 2025 | 13,220.00 | 13,760.00 | 13,210.00 | 13,570.00 | 13,570.00 | 1.57% | 10,160 |
| Nov 18, 2025 | 13,420.00 | 13,540.00 | 13,250.00 | 13,360.00 | 13,360.00 | -0.45% | 5,588 |
| Nov 17, 2025 | 13,410.00 | 13,490.00 | 13,250.00 | 13,420.00 | 13,420.00 | 1.59% | 6,388 |
| Nov 14, 2025 | 13,340.00 | 13,460.00 | 13,190.00 | 13,210.00 | 13,210.00 | -1.71% | 10,071 |
| Nov 13, 2025 | 13,400.00 | 13,690.00 | 13,340.00 | 13,440.00 | 13,440.00 | -0.15% | 8,149 |
| Nov 12, 2025 | 13,360.00 | 13,480.00 | 13,280.00 | 13,460.00 | 13,460.00 | 0.67% | 13,326 |
| Nov 11, 2025 | 13,360.00 | 13,450.00 | 13,200.00 | 13,370.00 | 13,370.00 | 0.07% | 4,598 |
| Nov 10, 2025 | 13,110.00 | 13,480.00 | 13,110.00 | 13,360.00 | 13,360.00 | 1.83% | 5,515 |
| Nov 7, 2025 | 13,000.00 | 13,230.00 | 12,920.00 | 13,120.00 | 13,120.00 | 0.85% | 4,158 |
| Nov 6, 2025 | 13,010.00 | 13,200.00 | 12,770.00 | 13,010.00 | 13,010.00 | 0.85% | 5,192 |
| Nov 5, 2025 | 13,010.00 | 13,010.00 | 12,700.00 | 12,900.00 | 12,900.00 | -1.00% | 7,513 |
| Nov 4, 2025 | 13,150.00 | 13,280.00 | 12,960.00 | 13,030.00 | 13,030.00 | -0.99% | 5,796 |
| Nov 3, 2025 | 13,320.00 | 13,320.00 | 12,980.00 | 13,160.00 | 13,160.00 | -1.05% | 13,416 |
| Oct 31, 2025 | 13,320.00 | 13,320.00 | 13,000.00 | 13,300.00 | 13,300.00 | 0.83% | 7,884 |
| Oct 30, 2025 | 13,470.00 | 13,470.00 | 13,010.00 | 13,190.00 | 13,190.00 | -0.90% | 13,978 |
| Oct 29, 2025 | 13,510.00 | 13,510.00 | 13,310.00 | 13,310.00 | 13,310.00 | -1.41% | 13,431 |
| Oct 28, 2025 | 13,800.00 | 13,800.00 | 13,420.00 | 13,500.00 | 13,500.00 | -1.10% | 6,182 |
| Oct 27, 2025 | 13,530.00 | 13,690.00 | 13,330.00 | 13,650.00 | 13,650.00 | 0.07% | 22,155 |
| Oct 24, 2025 | 13,550.00 | 13,910.00 | 13,460.00 | 13,640.00 | 13,640.00 | -0.15% | 13,440 |
| Oct 23, 2025 | 13,470.00 | 14,080.00 | 13,340.00 | 13,660.00 | 13,660.00 | 1.34% | 17,605 |
| Oct 22, 2025 | 13,170.00 | 13,520.00 | 13,060.00 | 13,480.00 | 13,480.00 | 2.35% | 19,084 |
| Oct 21, 2025 | 13,240.00 | 13,390.00 | 13,160.00 | 13,170.00 | 13,170.00 | -0.75% | 20,918 |
| Oct 20, 2025 | 13,970.00 | 13,970.00 | 13,150.00 | 13,270.00 | 13,270.00 | -4.05% | 35,467 |
| Oct 17, 2025 | 13,190.00 | 14,450.00 | 13,110.00 | 13,830.00 | 13,830.00 | 3.06% | 67,703 |
| Oct 16, 2025 | 13,270.00 | 13,490.00 | 13,270.00 | 13,420.00 | 13,420.00 | 1.13% | 9,566 |
| Oct 15, 2025 | 13,720.00 | 13,720.00 | 13,180.00 | 13,270.00 | 13,270.00 | 1.84% | 14,351 |
| Oct 14, 2025 | 13,040.00 | 13,040.00 | 12,840.00 | 13,030.00 | 13,030.00 | -2.40% | 18,529 |
| Oct 13, 2025 | 12,930.00 | 13,620.00 | 12,760.00 | 13,350.00 | 13,350.00 | 0.68% | 38,581 |