Daesang Corporation - 001685.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17,110	17,390	17,390	17,450	17,000	18,766
January 13, 2026	17,050	17,110	17,110	17,120	16,890	6,650
January 12, 2026	17,000	17,050	17,050	17,090	16,820	12,037
January 09, 2026	17,700	16,920	16,920	17,700	16,780	51,947
January 08, 2026	16,890	16,700	16,700	16,890	16,530	12,282
January 07, 2026	16,990	16,820	16,820	16,990	16,670	14,198
January 06, 2026	17,000	16,950	16,950	17,020	16,770	7,032
January 05, 2026	17,000	16,970	16,970	17,000	16,700	10,420
January 02, 2026	16,670	16,880	16,880	17,040	16,670	11,087
December 30, 2025	16,940	17,040	17,040	17,040	16,910	1,807
December 29, 2025	17,090	16,920	16,920	17,090	16,700	2,767
December 26, 2025	17,080	17,040	17,040	17,080	17,010	2,836
December 24, 2025	17,040	17,080	17,080	17,130	16,960	4,021
December 23, 2025	17,060	16,990	16,990	17,150	16,900	7,714
December 22, 2025	16,950	17,030	17,030	17,050	16,810	5,377
December 19, 2025	17,030	16,710	16,710	17,090	16,710	11,300
December 18, 2025	17,050	17,060	17,060	17,140	17,020	1,950
December 17, 2025	17,100	17,060	17,060	17,130	16,990	1,644
December 16, 2025	17,100	17,060	17,060	17,130	16,960	2,957
December 15, 2025	16,950	17,100	17,100	17,100	16,900	4,609
December 12, 2025	16,740	16,970	16,970	16,970	16,730	4,133
December 11, 2025	16,750	16,790	16,790	16,830	16,740	5,873
December 10, 2025	16,850	16,800	16,800	16,850	16,740	1,986
December 09, 2025	16,830	16,790	16,790	16,830	16,710	3,755
December 08, 2025	16,810	16,830	16,830	16,840	16,730	5,931
December 05, 2025	16,700	16,810	16,810	16,840	16,670	3,843
December 04, 2025	16,750	16,740	16,740	16,770	16,660	7,139
December 03, 2025	16,750	16,750	16,750	16,800	16,680	4,298
December 02, 2025	16,750	16,750	16,750	16,760	16,630	2,709
December 01, 2025	16,750	16,750	16,750	16,800	16,620	2,653
November 28, 2025	16,700	16,730	16,730	16,740	16,580	3,302
November 27, 2025	16,680	16,730	16,730	16,740	16,610	3,867
November 26, 2025	16,690	16,690	16,690	16,780	16,560	5,607
November 25, 2025	16,830	16,690	16,690	16,830	16,480	10,575
November 24, 2025	16,710	16,770	16,770	16,840	16,690	2,620
November 21, 2025	16,720	16,820	16,820	16,830	16,510	10,437
November 20, 2025	16,730	16,690	16,690	16,750	16,690	8,036
November 19, 2025	16,740	16,700	16,700	16,750	16,560	7,603
November 18, 2025	16,850	16,720	16,720	16,850	16,630	8,648
November 17, 2025	16,980	16,850	16,850	16,980	16,820	2,957
November 14, 2025	16,930	16,930	16,930	17,000	16,850	2,269
November 13, 2025	16,800	16,930	16,930	17,000	16,800	3,102
November 12, 2025	16,950	16,930	16,930	17,000	16,860	2,797
November 11, 2025	16,850	16,860	16,860	16,990	16,750	3,909
November 10, 2025	16,660	16,870	16,870	16,940	16,660	11,439
November 07, 2025	16,830	16,700	16,700	16,830	16,590	6,497
November 06, 2025	16,730	16,830	16,830	16,850	16,600	5,825
November 05, 2025	16,710	16,710	16,710	16,720	16,490	16,034
November 04, 2025	16,750	16,720	16,720	16,750	16,620	3,000
November 03, 2025	16,820	16,700	16,700	16,820	16,640	8,677
October 31, 2025	16,730	16,850	16,850	16,850	16,670	4,537
October 30, 2025	16,770	16,700	16,700	16,860	16,690	6,094
October 29, 2025	16,820	16,770	16,770	16,820	16,750	3,886
October 28, 2025	16,770	16,820	16,820	16,870	16,690	4,430
October 27, 2025	16,810	16,760	16,760	16,900	16,720	6,340
October 24, 2025	16,820	16,810	16,810	16,840	16,730	5,291
October 23, 2025	16,880	16,850	16,850	16,950	16,770	2,480
October 22, 2025	16,760	16,880	16,880	16,890	16,720	2,647
October 21, 2025	16,710	16,780	16,780	16,850	16,710	21,616
October 20, 2025	16,880	16,790	16,790	16,880	16,660	5,240

Daesang Corporation (001685.KS) KSC