Daesang Corporation - 001680.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23,300	23,400	23,400	23,450	23,200	120,936
February 19, 2026	23,400	23,250	23,250	23,400	22,850	133,647
February 13, 2026	23,050	23,350	23,350	23,400	22,850	169,114
February 12, 2026	23,100	23,050	23,050	23,400	22,950	194,367
February 11, 2026	23,350	22,900	22,900	23,450	22,850	169,417
February 10, 2026	22,700	23,000	23,000	23,150	22,500	209,697
February 09, 2026	22,350	22,600	22,600	22,750	22,350	142,214
February 06, 2026	22,300	22,250	22,250	22,400	21,750	153,320
February 05, 2026	22,500	22,450	22,450	22,800	22,200	169,668
February 04, 2026	21,500	22,350	22,350	22,500	21,500	260,383
February 03, 2026	21,450	21,700	21,700	21,700	21,200	161,948
February 02, 2026	21,650	21,300	21,300	21,850	21,150	175,778
January 30, 2026	21,850	21,650	21,650	22,000	21,400	240,089
January 29, 2026	21,800	21,900	21,900	21,950	21,400	173,519
January 28, 2026	22,000	21,900	21,900	22,200	21,850	130,536
January 27, 2026	21,850	21,950	21,950	22,100	21,800	88,125
January 26, 2026	22,100	21,800	21,800	22,200	21,800	82,800
January 23, 2026	22,000	22,000	22,000	22,200	21,850	116,081
January 22, 2026	21,550	21,800	21,800	21,950	21,400	131,915
January 21, 2026	21,750	21,550	21,550	21,800	21,250	125,696
January 20, 2026	21,550	21,900	21,900	22,000	21,550	137,034
January 19, 2026	21,800	21,750	21,750	21,950	21,550	135,257
January 16, 2026	22,050	22,150	22,150	22,550	21,950	177,886
January 15, 2026	23,000	22,200	22,200	23,000	21,950	278,316
January 14, 2026	21,800	22,850	22,850	23,000	21,500	432,691
January 13, 2026	21,500	21,700	21,700	21,750	21,100	281,616
January 12, 2026	21,550	21,300	21,300	21,700	20,750	259,619
January 09, 2026	20,850	20,750	20,750	21,700	20,500	453,033
January 08, 2026	20,100	19,830	19,830	20,350	19,810	218,828
January 07, 2026	20,500	20,300	20,300	20,550	20,050	153,219
January 06, 2026	20,600	20,500	20,500	20,800	20,450	107,732
January 05, 2026	20,550	20,550	20,550	20,800	20,500	148,569
January 02, 2026	21,000	20,600	20,600	21,050	20,550	147,473
December 30, 2025	20,900	21,050	21,050	21,150	20,800	131,689
December 29, 2025	21,150	20,950	20,950	21,150	20,650	125,847
December 26, 2025	21,450	21,400	21,400	21,550	21,150	70,480
December 24, 2025	21,550	21,400	21,400	21,650	21,400	45,561
December 23, 2025	21,600	21,600	21,600	21,800	21,450	127,699
December 22, 2025	21,550	21,550	21,550	21,550	21,300	100,040
December 19, 2025	21,400	21,400	21,400	21,400	21,100	132,760
December 18, 2025	21,250	21,250	21,250	21,350	21,000	70,630
December 17, 2025	21,400	21,250	21,250	21,400	21,000	98,863
December 16, 2025	21,500	21,300	21,300	21,500	21,200	94,183
December 15, 2025	21,450	21,400	21,400	21,950	21,300	162,041
December 12, 2025	21,000	21,500	21,500	21,550	20,950	137,704
December 11, 2025	21,000	20,900	20,900	21,100	20,750	191,747
December 10, 2025	20,950	20,900	20,900	21,050	20,800	107,147
December 09, 2025	21,200	21,000	21,000	21,200	20,950	64,069
December 08, 2025	21,400	21,150	21,150	21,500	21,100	71,504
December 05, 2025	21,200	21,400	21,400	21,500	21,200	78,758
December 04, 2025	21,200	21,400	21,400	21,400	21,050	66,910
December 03, 2025	21,050	21,300	21,300	21,350	21,000	57,701
December 02, 2025	21,200	21,050	21,050	21,200	20,900	35,150
December 01, 2025	21,250	21,100	21,100	21,400	21,050	50,151
November 28, 2025	21,050	21,100	21,100	21,300	20,950	65,038
November 27, 2025	20,900	20,950	20,950	21,150	20,800	87,405
November 26, 2025	20,700	20,900	20,900	20,900	20,550	49,850
November 25, 2025	20,850	20,600	20,600	20,950	20,450	65,946
November 24, 2025	21,050	20,750	20,750	21,200	20,750	63,316
November 21, 2025	20,950	21,050	21,050	21,100	20,700	63,437

Daesang Corporation (001680.KS) KSC