Daesang Holdings Co., Ltd. (KRX:084695)
South Korea · Delayed Price · Currency is KRW 12,250
-550 (-4.30%)
Oct 23, 2026, 3:30 PM KST
KRX:084695 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12,890.00 | 12,900.00 | 12,150.00 | 12,250.00 | 12,250.00 | -4.30% | 6,959 |
| Oct 22, 2026 | 12,970.00 | 12,980.00 | 12,700.00 | 12,800.00 | 12,800.00 | 0.79% | 1,600 |
| Oct 21, 2026 | 12,600.00 | 12,710.00 | 12,450.00 | 12,700.00 | 12,700.00 | 0.79% | 882 |
| Oct 20, 2026 | 12,880.00 | 12,960.00 | 12,490.00 | 12,600.00 | 12,600.00 | -1.18% | 2,862 |
| Oct 19, 2026 | 12,760.00 | 12,760.00 | 12,680.00 | 12,750.00 | 12,750.00 | -0.08% | 1,445 |
| Oct 16, 2026 | 12,760.00 | 12,830.00 | 12,760.00 | 12,760.00 | 12,760.00 | - | 4,496 |
| Oct 15, 2026 | 13,150.00 | 13,150.00 | 12,160.00 | 12,760.00 | 12,760.00 | -0.23% | 4,072 |
| Oct 14, 2026 | 13,120.00 | 13,130.00 | 12,790.00 | 12,790.00 | 12,790.00 | -1.24% | 1,933 |
| Oct 13, 2026 | 13,420.00 | 13,420.00 | 12,750.00 | 12,950.00 | 12,950.00 | -2.63% | 2,999 |
| Oct 12, 2026 | 13,280.00 | 13,400.00 | 13,280.00 | 13,300.00 | 13,300.00 | -3.20% | 4,458 |
| Oct 8, 2026 | 13,850.00 | 14,000.00 | 13,720.00 | 13,740.00 | 13,740.00 | -1.93% | 4,494 |
| Oct 7, 2026 | 14,060.00 | 14,060.00 | 13,800.00 | 14,010.00 | 14,010.00 | -0.57% | 2,619 |
| Oct 6, 2026 | 13,980.00 | 14,190.00 | 13,810.00 | 14,090.00 | 14,090.00 | 0.28% | 5,970 |
| Oct 2, 2026 | 14,130.00 | 14,130.00 | 13,980.00 | 14,050.00 | 14,050.00 | - | 1,333 |
| Oct 1, 2026 | 13,890.00 | 14,090.00 | 13,890.00 | 14,050.00 | 14,050.00 | 1.74% | 5,146 |
| Sep 30, 2026 | 13,970.00 | 13,970.00 | 13,750.00 | 13,810.00 | 13,810.00 | -1.36% | 1,422 |
| Sep 29, 2026 | 13,730.00 | 14,050.00 | 13,730.00 | 14,000.00 | 14,000.00 | -0.50% | 4,102 |
| Sep 28, 2026 | 13,110.00 | 14,070.00 | 13,110.00 | 14,070.00 | 14,070.00 | 7.00% | 9,294 |
| Sep 23, 2026 | 13,140.00 | 13,150.00 | 12,900.00 | 13,150.00 | 13,150.00 | 0.77% | 4,557 |
| Sep 22, 2026 | 13,090.00 | 13,090.00 | 13,050.00 | 13,050.00 | 13,050.00 | 0.31% | 1,137 |
| Sep 21, 2026 | 13,140.00 | 13,190.00 | 13,000.00 | 13,010.00 | 13,010.00 | -0.69% | 2,040 |
| Sep 18, 2026 | 13,190.00 | 13,190.00 | 12,750.00 | 13,100.00 | 13,100.00 | 0.15% | 4,016 |
| Sep 17, 2026 | 12,900.00 | 13,090.00 | 12,660.00 | 13,080.00 | 13,080.00 | 1.40% | 2,313 |
| Sep 16, 2026 | 12,680.00 | 12,900.00 | 12,650.00 | 12,900.00 | 12,900.00 | 1.74% | 2,857 |
| Sep 15, 2026 | 12,900.00 | 12,900.00 | 12,550.00 | 12,680.00 | 12,680.00 | -2.31% | 1,712 |
| Sep 14, 2026 | 12,650.00 | 13,140.00 | 12,650.00 | 12,980.00 | 12,980.00 | 3.76% | 12,438 |
| Sep 11, 2026 | 12,500.00 | 12,510.00 | 12,450.00 | 12,510.00 | 12,510.00 | 0.97% | 1,942 |
| Sep 10, 2026 | 12,560.00 | 12,560.00 | 12,330.00 | 12,390.00 | 12,390.00 | -0.48% | 811 |
| Sep 9, 2026 | 12,580.00 | 12,590.00 | 12,310.00 | 12,450.00 | 12,450.00 | -0.72% | 1,975 |
| Sep 8, 2026 | 12,550.00 | 12,550.00 | 12,490.00 | 12,540.00 | 12,540.00 | 0.80% | 1,562 |
| Sep 7, 2026 | 12,290.00 | 12,440.00 | 12,260.00 | 12,440.00 | 12,440.00 | 1.72% | 2,188 |
| Sep 4, 2026 | 12,040.00 | 12,290.00 | 11,840.00 | 12,230.00 | 12,230.00 | 2.43% | 1,263 |
| Sep 3, 2026 | 11,970.00 | 11,970.00 | 11,620.00 | 11,940.00 | 11,940.00 | -0.17% | 403 |
| Sep 2, 2026 | 11,820.00 | 11,990.00 | 11,620.00 | 11,960.00 | 11,960.00 | 1.18% | 962 |
| Sep 1, 2026 | 11,900.00 | 11,900.00 | 11,610.00 | 11,820.00 | 11,820.00 | 0.17% | 661 |
| Aug 31, 2026 | 11,800.00 | 11,800.00 | 11,680.00 | 11,800.00 | 11,800.00 | - | 1,053 |
| Aug 28, 2026 | 12,010.00 | 12,010.00 | 11,330.00 | 11,800.00 | 11,800.00 | -1.58% | 2,575 |
| Aug 27, 2026 | 12,040.00 | 12,040.00 | 11,740.00 | 11,990.00 | 11,990.00 | 0.50% | 1,158 |
| Aug 26, 2026 | 12,030.00 | 12,030.00 | 11,750.00 | 11,930.00 | 11,930.00 | 0.17% | 671 |
| Aug 25, 2026 | 12,080.00 | 12,080.00 | 11,910.00 | 11,910.00 | 11,910.00 | -0.58% | 1,054 |
| Aug 24, 2026 | 11,830.00 | 12,010.00 | 11,800.00 | 11,980.00 | 11,980.00 | 1.44% | 501 |
| Aug 21, 2026 | 12,070.00 | 12,070.00 | 11,560.00 | 11,810.00 | 11,810.00 | -1.34% | 559 |
| Aug 20, 2026 | 11,990.00 | 12,000.00 | 11,740.00 | 11,970.00 | 11,970.00 | 0.76% | 859 |
| Aug 19, 2026 | 11,970.00 | 11,970.00 | 11,520.00 | 11,880.00 | 11,880.00 | - | 243 |
| Aug 18, 2026 | 11,350.00 | 11,950.00 | 11,350.00 | 11,880.00 | 11,880.00 | 0.08% | 1,160 |
| Aug 14, 2026 | 11,970.00 | 11,970.00 | 11,660.00 | 11,870.00 | 11,870.00 | 0.17% | 2,050 |
| Aug 13, 2026 | 11,850.00 | 11,920.00 | 11,800.00 | 11,850.00 | 11,850.00 | -0.08% | 753 |
| Aug 12, 2026 | 11,960.00 | 11,965.00 | 11,780.00 | 11,860.00 | 11,860.00 | -0.17% | 894 |
| Aug 11, 2026 | 11,950.00 | 11,990.00 | 11,680.00 | 11,880.00 | 11,880.00 | -0.08% | 1,781 |
| Aug 10, 2026 | 11,960.00 | 12,030.00 | 11,700.00 | 11,890.00 | 11,890.00 | 0.25% | 1,219 |