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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	22,500	22,550	22,550	22,650	22,300	37,066
September 05, 2025	22,450	22,400	22,400	22,650	22,300	41,966
September 04, 2025	22,200	22,500	22,500	22,550	22,150	31,838
September 03, 2025	22,350	22,350	22,350	22,450	22,150	41,994
September 02, 2025	22,700	22,450	22,450	22,950	22,250	51,570
September 01, 2025	22,600	22,700	22,700	22,800	22,350	87,609
August 29, 2025	22,800	22,600	22,600	22,800	22,350	124,494
August 28, 2025	22,250	22,650	22,650	22,850	22,250	82,018
August 27, 2025	22,050	22,200	22,200	22,700	22,000	90,263
August 26, 2025	22,000	22,000	22,000	22,300	21,900	48,457
August 25, 2025	22,000	22,000	22,000	22,200	21,750	54,884
August 22, 2025	21,900	21,750	21,750	22,100	21,700	46,533
August 21, 2025	21,850	21,750	21,750	22,500	21,700	132,623
August 20, 2025	21,700	21,800	21,800	21,850	21,250	85,697
August 19, 2025	21,650	21,600	21,600	21,700	21,500	60,170
August 18, 2025	22,700	21,650	21,650	22,750	21,550	205,967
August 14, 2025	23,000	22,750	22,750	23,200	22,750	134,936
August 13, 2025	23,500	23,000	23,000	23,500	22,700	101,788
August 12, 2025	23,600	23,450	23,450	23,800	23,400	71,754
August 11, 2025	24,100	23,700	23,700	24,100	23,500	55,064
August 08, 2025	24,400	23,950	23,950	24,500	23,800	63,666
August 07, 2025	24,050	24,600	24,600	24,700	23,950	190,759
August 06, 2025	23,050	23,900	23,900	24,100	23,000	169,956
August 05, 2025	23,150	23,050	23,050	23,550	22,950	58,728
August 04, 2025	22,750	23,050	23,050	23,250	22,450	74,502
August 01, 2025	23,350	22,750	22,750	23,350	22,500	103,932
July 31, 2025	23,350	23,550	23,550	23,550	23,250	54,562
July 30, 2025	23,300	23,350	23,350	23,600	23,200	70,123
July 29, 2025	22,650	23,350	23,350	23,350	22,650	83,657
July 28, 2025	23,350	22,950	22,950	23,500	22,850	82,164
July 25, 2025	23,200	23,300	23,300	23,550	23,150	95,926
July 24, 2025	23,850	23,400	23,400	23,900	23,250	165,686
July 23, 2025	24,000	23,800	23,800	24,250	23,700	97,723
July 22, 2025	23,650	23,900	23,900	24,000	23,650	101,929
July 21, 2025	23,850	23,750	23,750	23,900	23,550	68,566
July 18, 2025	23,800	23,900	23,900	24,050	23,450	153,122
July 17, 2025	23,700	23,950	23,950	24,000	23,400	133,505
July 16, 2025	24,100	23,450	23,450	24,150	23,400	137,709
July 15, 2025	23,950	24,100	24,100	24,300	23,750	144,186
July 14, 2025	23,500	24,100	24,100	24,350	23,500	163,405
July 11, 2025	23,800	23,600	23,600	23,950	23,450	128,041
July 10, 2025	23,300	23,850	23,850	24,050	23,200	222,861
July 09, 2025	23,300	23,250	23,250	23,400	23,050	108,524
July 08, 2025	22,900	23,100	23,100	23,150	22,800	102,225
July 07, 2025	22,750	22,900	22,900	23,350	22,700	169,029
July 04, 2025	23,400	22,750	22,750	23,450	22,650	132,871
July 03, 2025	23,200	23,250	23,250	23,350	22,950	121,741
July 02, 2025	23,150	23,150	23,150	23,250	22,550	122,665
July 01, 2025	22,000	23,100	23,100	23,250	21,950	342,866
June 30, 2025	21,800	21,900	21,900	22,100	21,750	194,340
June 27, 2025	22,600	21,700	21,700	22,600	21,600	190,425
June 26, 2025	22,550	22,500	22,500	22,650	22,250	94,477
June 25, 2025	22,550	22,550	22,550	22,750	22,400	134,947
June 24, 2025	22,300	22,500	22,500	22,700	22,250	122,142
June 23, 2025	22,100	22,100	22,100	22,200	22,000	85,537
June 20, 2025	22,100	22,300	22,300	22,500	21,950	139,749
June 19, 2025	22,000	22,000	22,000	22,350	21,850	102,553
June 18, 2025	21,800	21,950	21,950	22,100	21,750	105,711
June 17, 2025	22,000	22,000	22,000	22,150	21,650	117,918
June 16, 2025	21,750	21,950	21,950	22,050	21,550	88,438

Daesang Corporation (001680.KS) KSC