Daesang Holdings Co., Ltd. (KRX:084695)
South Korea · Delayed Price · Currency is KRW · Preferred Stock14,970
+270 (1.84%)
Apr 16, 2026, 1:30 PM KST
KRX:084695 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 14,880.00 | 14,880.00 | 14,710.00 | 14,710.00 | - | 0.07% | 484 |
| Apr 15, 2026 | 14,720.00 | 14,850.00 | 14,520.00 | 14,700.00 | 14,700.00 | -0.07% | 7,941 |
| 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% | 14,321 |
| 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% | 1,391 |
| Apr 8, 2026 | 14,150.00 | 14,350.00 | 13,700.00 | 14,000.00 | 14,000.00 | 0.07% | 5,220 |
| 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 | -1.69% | 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 |
| Mar 19, 2026 | 14,470.00 | 14,470.00 | 14,100.00 | 14,280.00 | 13,980.89 | -1.45% | 3,408 |
| Mar 18, 2026 | 14,660.00 | 14,660.00 | 14,300.00 | 14,490.00 | 14,186.49 | -1.23% | 4,954 |
| Mar 17, 2026 | 14,600.00 | 14,900.00 | 14,600.00 | 14,670.00 | 14,362.72 | 1.52% | 5,156 |
| Mar 16, 2026 | 14,220.00 | 14,600.00 | 14,220.00 | 14,450.00 | 14,147.33 | -2.10% | 2,077 |
| Mar 13, 2026 | 14,400.00 | 14,760.00 | 14,400.00 | 14,760.00 | 14,450.84 | 2.50% | 2,765 |
| Mar 12, 2026 | 14,500.00 | 15,000.00 | 14,400.00 | 14,400.00 | 14,098.38 | -1.37% | 16,141 |
| Mar 11, 2026 | 14,100.00 | 15,000.00 | 13,840.00 | 14,600.00 | 14,294.19 | 4.66% | 27,462 |
| Mar 10, 2026 | 13,500.00 | 14,030.00 | 13,500.00 | 13,950.00 | 13,657.80 | 3.64% | 7,803 |
| Mar 9, 2026 | 13,140.00 | 13,520.00 | 13,140.00 | 13,460.00 | 13,178.07 | -1.25% | 4,686 |
| Mar 6, 2026 | 13,590.00 | 13,640.00 | 13,120.00 | 13,630.00 | 13,344.51 | 2.10% | 9,520 |
| Mar 5, 2026 | 13,200.00 | 13,790.00 | 13,150.00 | 13,350.00 | 13,070.37 | 5.62% | 10,705 |
| Mar 4, 2026 | 13,550.00 | 13,730.00 | 12,580.00 | 12,640.00 | 12,375.24 | -8.60% | 29,807 |
| Mar 3, 2026 | 14,020.00 | 14,170.00 | 13,820.00 | 13,830.00 | 13,540.32 | -2.67% | 17,095 |
| Feb 27, 2026 | 14,590.00 | 14,590.00 | 14,000.00 | 14,210.00 | 13,912.36 | -2.67% | 14,532 |
| Feb 26, 2026 | 15,220.00 | 15,300.00 | 14,600.00 | 14,600.00 | 14,294.19 | -4.07% | 23,488 |
| Feb 25, 2026 | 15,210.00 | 15,380.00 | 14,800.00 | 15,220.00 | 14,901.20 | 0.07% | 12,960 |
| Feb 24, 2026 | 15,540.00 | 15,930.00 | 15,040.00 | 15,210.00 | 14,891.41 | -2.12% | 20,016 |
| Feb 23, 2026 | 14,600.00 | 15,690.00 | 14,500.00 | 15,540.00 | 15,214.50 | 7.17% | 45,054 |
| Feb 20, 2026 | 14,600.00 | 14,680.00 | 14,350.00 | 14,500.00 | 14,196.28 | -1.02% | 13,450 |
| Feb 19, 2026 | 14,400.00 | 14,800.00 | 14,220.00 | 14,650.00 | 14,343.14 | 1.95% | 18,668 |
| Feb 13, 2026 | 14,400.00 | 14,450.00 | 14,250.00 | 14,370.00 | 14,069.01 | -0.48% | 7,837 |
| Feb 12, 2026 | 14,370.00 | 14,520.00 | 14,300.00 | 14,440.00 | 14,137.54 | 0.28% | 6,672 |
| Feb 11, 2026 | 14,250.00 | 14,540.00 | 14,250.00 | 14,400.00 | 14,098.38 | 1.55% | 14,863 |
| Feb 10, 2026 | 13,990.00 | 14,180.00 | 13,950.00 | 14,180.00 | 13,882.99 | 1.36% | 4,661 |
| Feb 9, 2026 | 14,240.00 | 14,240.00 | 13,930.00 | 13,990.00 | 13,696.97 | -0.36% | 10,400 |
| Feb 6, 2026 | 14,190.00 | 14,190.00 | 13,770.00 | 14,040.00 | 13,745.92 | -1.27% | 13,923 |
| Feb 5, 2026 | 14,280.00 | 14,390.00 | 14,010.00 | 14,220.00 | 13,922.15 | -0.42% | 12,059 |
| Feb 4, 2026 | 14,050.00 | 14,280.00 | 13,940.00 | 14,280.00 | 13,980.89 | 1.78% | 11,503 |
| Feb 3, 2026 | 13,790.00 | 14,040.00 | 13,750.00 | 14,030.00 | 13,736.13 | 1.96% | 15,532 |
| Feb 2, 2026 | 14,100.00 | 14,200.00 | 13,580.00 | 13,760.00 | 13,471.78 | 0.66% | 28,195 |