Daesang Holdings Co., Ltd. (KRX:084695)
South Korea · Delayed Price · Currency is KRW · Preferred Stock11,480
+500 (4.55%)
Jul 21, 2026, 3:30 PM KST
KRX:084695 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 11,240.00 | 11,240.00 | 10,820.00 | 10,980.00 | 10,980.00 | -1.96% | 1,338 |
| Jul 16, 2026 | 10,900.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 0.09% | 1,740 |
| Jul 15, 2026 | 11,380.00 | 11,380.00 | 11,000.00 | 11,190.00 | 11,190.00 | -0.44% | 2,661 |
| Jul 14, 2026 | 11,290.00 | 11,290.00 | 10,800.00 | 11,240.00 | 11,240.00 | - | 3,942 |
| Jul 13, 2026 | 11,690.00 | 11,690.00 | 11,020.00 | 11,240.00 | 11,240.00 | -0.18% | 2,023 |
| Jul 10, 2026 | 11,300.00 | 11,300.00 | 11,060.00 | 11,260.00 | 11,260.00 | - | 2,591 |
| Jul 9, 2026 | 11,410.00 | 11,410.00 | 11,110.00 | 11,260.00 | 11,260.00 | -1.40% | 2,009 |
| Jul 8, 2026 | 11,500.00 | 11,500.00 | 11,420.00 | 11,420.00 | 11,420.00 | -2.31% | 4,996 |
| Jul 7, 2026 | 11,970.00 | 11,990.00 | 11,620.00 | 11,690.00 | 11,690.00 | -2.34% | 5,394 |
| Jul 6, 2026 | 11,870.00 | 12,050.00 | 11,870.00 | 11,970.00 | 11,970.00 | -0.66% | 1,338 |
| Jul 3, 2026 | 12,170.00 | 12,170.00 | 11,840.00 | 12,050.00 | 12,050.00 | 0.75% | 5,223 |
| Jul 2, 2026 | 12,090.00 | 12,090.00 | 11,930.00 | 11,960.00 | 11,960.00 | -1.16% | 3,674 |
| Jul 1, 2026 | 12,180.00 | 12,180.00 | 12,010.00 | 12,100.00 | 12,100.00 | 1.51% | 2,529 |
| Jun 30, 2026 | 11,990.00 | 12,000.00 | 11,850.00 | 11,920.00 | 11,920.00 | -0.58% | 3,844 |
| Jun 29, 2026 | 11,880.00 | 12,080.00 | 11,800.00 | 11,990.00 | 11,990.00 | 0.93% | 2,427 |
| Jun 26, 2026 | 12,030.00 | 12,180.00 | 11,600.00 | 11,880.00 | 11,880.00 | -2.62% | 9,316 |
| Jun 25, 2026 | 12,480.00 | 12,480.00 | 12,180.00 | 12,200.00 | 12,200.00 | -2.17% | 2,012 |
| Jun 24, 2026 | 12,590.00 | 12,590.00 | 12,100.00 | 12,470.00 | 12,470.00 | 3.06% | 3,777 |
| Jun 23, 2026 | 12,600.00 | 12,600.00 | 12,050.00 | 12,100.00 | 12,100.00 | -3.59% | 10,241 |
| Jun 22, 2026 | 12,750.00 | 12,750.00 | 12,500.00 | 12,550.00 | 12,550.00 | -0.48% | 4,013 |
| Jun 19, 2026 | 12,700.00 | 12,700.00 | 12,550.00 | 12,610.00 | 12,610.00 | -1.25% | 7,515 |
| Jun 18, 2026 | 12,960.00 | 12,960.00 | 12,660.00 | 12,770.00 | 12,770.00 | -1.01% | 10,045 |
| Jun 17, 2026 | 13,130.00 | 13,130.00 | 12,890.00 | 12,900.00 | 12,900.00 | -0.92% | 10,277 |
| Jun 16, 2026 | 13,200.00 | 13,200.00 | 12,970.00 | 13,020.00 | 13,020.00 | -0.99% | 3,781 |
| Jun 15, 2026 | 13,200.00 | 13,370.00 | 13,080.00 | 13,150.00 | 13,150.00 | 0.31% | 5,333 |
| Jun 12, 2026 | 12,900.00 | 13,300.00 | 12,900.00 | 13,110.00 | 13,110.00 | 1.79% | 4,489 |
| Jun 11, 2026 | 12,880.00 | 12,880.00 | 12,630.00 | 12,880.00 | 12,880.00 | -0.16% | 6,733 |
| Jun 10, 2026 | 12,990.00 | 13,300.00 | 12,560.00 | 12,900.00 | 12,900.00 | -2.57% | 6,721 |
| Jun 9, 2026 | 13,010.00 | 13,560.00 | 13,010.00 | 13,240.00 | 13,240.00 | 1.77% | 14,628 |
| Jun 8, 2026 | 12,020.00 | 13,200.00 | 12,020.00 | 13,010.00 | 13,010.00 | 3.91% | 14,068 |
| Jun 5, 2026 | 13,000.00 | 13,000.00 | 12,130.00 | 12,520.00 | 12,520.00 | -3.62% | 16,842 |
| Jun 4, 2026 | 14,450.00 | 14,450.00 | 12,990.00 | 12,990.00 | 12,990.00 | -10.41% | 93,229 |
| Jun 2, 2026 | 13,810.00 | 14,500.00 | 13,640.00 | 14,500.00 | 14,500.00 | 5.00% | 47,273 |
| Jun 1, 2026 | 13,610.00 | 13,850.00 | 13,130.00 | 13,810.00 | 13,810.00 | 1.47% | 25,461 |
| May 29, 2026 | 13,790.00 | 13,900.00 | 13,410.00 | 13,610.00 | 13,610.00 | -0.66% | 13,805 |
| May 28, 2026 | 14,100.00 | 14,180.00 | 13,480.00 | 13,700.00 | 13,700.00 | -2.14% | 17,045 |
| May 27, 2026 | 14,120.00 | 14,150.00 | 13,650.00 | 14,000.00 | 14,000.00 | -1.13% | 33,473 |
| May 26, 2026 | 14,400.00 | 14,500.00 | 13,890.00 | 14,160.00 | 14,160.00 | 2.16% | 26,397 |
| May 22, 2026 | 13,600.00 | 13,990.00 | 13,450.00 | 13,860.00 | 13,860.00 | 1.91% | 19,809 |
| May 21, 2026 | 13,590.00 | 13,960.00 | 13,250.00 | 13,600.00 | 13,600.00 | 4.70% | 18,053 |
| May 20, 2026 | 12,790.00 | 13,090.00 | 12,770.00 | 12,990.00 | 12,990.00 | 0.85% | 3,583 |
| May 19, 2026 | 13,010.00 | 13,160.00 | 12,690.00 | 12,880.00 | 12,880.00 | -1.00% | 5,933 |
| May 18, 2026 | 13,240.00 | 13,590.00 | 12,800.00 | 13,010.00 | 13,010.00 | -1.06% | 6,439 |
| May 15, 2026 | 13,410.00 | 13,570.00 | 12,910.00 | 13,150.00 | 13,150.00 | -3.87% | 16,571 |
| May 14, 2026 | 13,300.00 | 13,700.00 | 13,210.00 | 13,680.00 | 13,680.00 | 3.56% | 7,088 |
| May 13, 2026 | 13,650.00 | 13,680.00 | 13,110.00 | 13,210.00 | 13,210.00 | -3.15% | 15,447 |
| May 12, 2026 | 13,690.00 | 13,830.00 | 13,410.00 | 13,640.00 | 13,640.00 | -0.44% | 9,084 |
| May 11, 2026 | 13,650.00 | 13,800.00 | 13,650.00 | 13,700.00 | 13,700.00 | 0.66% | 5,610 |
| May 8, 2026 | 13,810.00 | 13,810.00 | 13,610.00 | 13,610.00 | 13,610.00 | -1.52% | 4,528 |
| May 7, 2026 | 13,980.00 | 13,980.00 | 13,700.00 | 13,820.00 | 13,820.00 | -0.58% | 9,447 |