Daesang Holdings Co., Ltd. (KRX:084695)
South Korea · Delayed Price · Currency is KRW · Preferred Stock14,500
+690 (5.00%)
Jun 2, 2026, 3:30 PM KST
KRX:084695 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 14,100.00 | 14,100.00 | 13,620.00 | 13,900.00 | 13,900.00 | -2.80% | 19,870 |
| May 4, 2026 | 14,350.00 | 14,490.00 | 13,830.00 | 14,300.00 | 14,300.00 | -0.69% | 25,740 |
| Apr 30, 2026 | 14,400.00 | 14,770.00 | 14,250.00 | 14,400.00 | 14,400.00 | -0.69% | 12,253 |
| Apr 29, 2026 | 14,410.00 | 14,570.00 | 14,410.00 | 14,500.00 | 14,500.00 | 0.07% | 5,994 |
| Apr 28, 2026 | 14,800.00 | 14,800.00 | 14,490.00 | 14,490.00 | 14,490.00 | -2.09% | 8,031 |
| Apr 27, 2026 | 15,000.00 | 15,000.00 | 14,720.00 | 14,800.00 | 14,800.00 | -1.00% | 8,354 |
| Apr 24, 2026 | 14,900.00 | 15,000.00 | 14,820.00 | 14,950.00 | 14,950.00 | 0.20% | 4,479 |
| Apr 23, 2026 | 14,940.00 | 15,050.00 | 14,900.00 | 14,920.00 | 14,920.00 | -0.13% | 5,664 |
| Apr 22, 2026 | 15,000.00 | 15,000.00 | 14,810.00 | 14,940.00 | 14,940.00 | 0.34% | 4,347 |
| Apr 21, 2026 | 14,880.00 | 14,980.00 | 14,860.00 | 14,890.00 | 14,890.00 | 0.07% | 3,600 |
| Apr 20, 2026 | 14,940.00 | 15,000.00 | 14,810.00 | 14,880.00 | 14,880.00 | -0.20% | 1,802 |
| Apr 17, 2026 | 15,000.00 | 15,000.00 | 14,860.00 | 14,910.00 | 14,910.00 | -1.52% | 5,922 |
| Apr 16, 2026 | 14,880.00 | 15,140.00 | 14,710.00 | 15,140.00 | 15,140.00 | 2.99% | 11,549 |
| Apr 15, 2026 | 14,720.00 | 14,850.00 | 14,520.00 | 14,700.00 | 14,700.00 | -0.07% | 8,061 |
| Apr 14, 2026 | 15,000.00 | 15,100.00 | 14,510.00 | 14,710.00 | 14,710.00 | -0.68% | 18,165 |
| Apr 13, 2026 | 14,570.00 | 14,900.00 | 14,540.00 | 14,810.00 | 14,810.00 | -0.27% | 14,674 |
| Apr 10, 2026 | 14,030.00 | 15,700.00 | 14,030.00 | 14,850.00 | 14,850.00 | 5.84% | 22,468 |
| Apr 9, 2026 | 13,910.00 | 14,090.00 | 13,900.00 | 14,030.00 | 14,030.00 | 0.21% | 1,396 |
| Apr 8, 2026 | 14,150.00 | 14,350.00 | 13,700.00 | 14,000.00 | 14,000.00 | 0.07% | 5,720 |
| Apr 7, 2026 | 14,150.00 | 14,150.00 | 13,900.00 | 13,990.00 | 13,990.00 | -1.13% | 2,900 |
| Apr 6, 2026 | 14,190.00 | 14,190.00 | 14,100.00 | 14,150.00 | 14,150.00 | -0.35% | 2,359 |
| Apr 3, 2026 | 13,970.00 | 14,340.00 | 13,970.00 | 14,200.00 | 14,200.00 | 2.82% | 3,288 |
| Apr 2, 2026 | 14,270.00 | 14,280.00 | 13,800.00 | 13,810.00 | 13,810.00 | -3.22% | 2,833 |
| Apr 1, 2026 | 14,340.00 | 14,340.00 | 14,070.00 | 14,270.00 | 14,270.00 | 0.56% | 5,704 |
| Mar 31, 2026 | 14,450.00 | 14,450.00 | 14,190.00 | 14,190.00 | 14,190.00 | -2.47% | 2,545 |
| Mar 30, 2026 | 14,550.00 | 14,550.00 | 14,250.00 | 14,550.00 | 14,550.00 | 0.41% | 1,948 |
| Mar 27, 2026 | 14,910.00 | 14,910.00 | 14,450.00 | 14,800.00 | 14,490.00 | 0.20% | 4,506 |
| Mar 26, 2026 | 14,840.00 | 14,980.00 | 14,610.00 | 14,770.00 | 14,460.63 | -0.47% | 7,115 |
| Mar 25, 2026 | 14,310.00 | 15,000.00 | 14,160.00 | 14,840.00 | 14,529.16 | 3.70% | 13,140 |
| Mar 24, 2026 | 13,960.00 | 14,360.00 | 13,840.00 | 14,310.00 | 14,010.26 | 3.55% | 5,067 |
| Mar 23, 2026 | 14,010.00 | 14,230.00 | 13,820.00 | 13,820.00 | 13,530.53 | -2.68% | 11,975 |
| Mar 20, 2026 | 14,110.00 | 14,310.00 | 14,110.00 | 14,200.00 | 13,902.57 | -0.56% | 7,006 |