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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	20,700	20,850	20,850	21,200	20,700	63,108
November 19, 2025	20,750	20,650	20,650	20,850	20,500	48,884
November 18, 2025	20,900	20,600	20,600	20,950	20,550	54,042
November 17, 2025	21,100	20,900	20,900	21,200	20,800	61,843
November 14, 2025	21,200	21,100	21,100	21,500	21,050	64,645
November 13, 2025	21,350	21,300	21,300	21,500	21,150	85,645
November 12, 2025	21,200	21,450	21,450	21,500	21,050	68,602
November 11, 2025	21,100	21,150	21,150	21,350	21,000	70,685
November 10, 2025	20,800	21,150	21,150	21,250	20,700	74,165
November 07, 2025	20,850	20,650	20,650	21,100	20,450	76,858
November 06, 2025	20,900	20,950	20,950	21,150	20,400	134,416
November 05, 2025	20,900	20,750	20,750	20,950	20,450	83,821
November 04, 2025	20,600	20,750	20,750	20,850	20,400	70,182
November 03, 2025	20,950	20,500	20,500	20,950	20,500	91,985
October 31, 2025	20,950	20,850	20,850	21,050	20,750	98,389
October 30, 2025	20,950	20,950	20,950	21,150	20,850	128,954
October 29, 2025	21,250	21,050	21,050	21,300	20,850	92,951
October 28, 2025	21,000	21,100	21,100	21,250	20,900	115,664
October 27, 2025	20,950	21,000	21,000	21,150	20,850	93,612
October 24, 2025	20,950	21,050	21,050	21,100	20,800	88,338
October 23, 2025	21,050	20,900	20,900	21,250	20,850	101,482
October 22, 2025	21,050	21,150	21,150	21,150	20,750	95,289
October 21, 2025	21,200	21,150	21,150	21,300	21,000	95,639
October 20, 2025	21,250	21,200	21,200	21,300	20,900	99,155
October 17, 2025	21,200	21,100	21,100	21,300	21,050	115,622
October 16, 2025	21,300	21,300	21,300	21,475	21,100	100,325
October 15, 2025	21,550	21,250	21,250	21,800	21,150	118,890
October 14, 2025	21,100	20,950	20,950	21,400	20,850	86,656
October 13, 2025	21,500	21,200	21,200	21,500	21,050	90,897
October 10, 2025	21,850	21,550	21,550	21,950	21,500	97,448
October 02, 2025	22,050	21,950	21,950	22,200	21,800	68,667
October 01, 2025	22,050	21,950	21,950	22,100	21,750	42,194
September 30, 2025	22,250	22,000	22,000	22,250	21,900	36,010
September 29, 2025	21,900	22,050	22,050	22,200	21,600	44,189
September 26, 2025	21,950	21,750	21,750	22,000	21,600	97,083
September 25, 2025	22,200	22,000	22,000	22,250	21,850	60,684
September 24, 2025	22,600	22,150	22,150	22,600	22,000	90,369
September 23, 2025	22,850	22,600	22,600	22,950	22,500	60,743
September 22, 2025	23,050	22,900	22,900	23,200	22,900	51,954
September 19, 2025	23,250	23,050	23,050	23,350	22,850	56,832
September 18, 2025	23,300	23,300	23,300	23,400	23,150	43,635
September 17, 2025	23,550	23,400	23,400	23,700	23,100	107,260
September 16, 2025	23,700	23,500	23,500	23,900	23,450	107,344
September 15, 2025	23,400	23,750	23,750	23,750	23,300	73,633
September 12, 2025	23,800	23,500	23,500	24,000	23,250	191,891
September 11, 2025	22,800	23,050	23,050	23,050	22,550	145,540
September 10, 2025	22,500	22,850	22,850	22,950	22,400	76,082
September 09, 2025	22,600	22,650	22,650	22,700	22,350	79,241
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

Daesang Corporation (001680.KS) KSC