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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	16,780	16,710	16,710	16,780	16,520	14,099
September 05, 2025	16,850	16,790	16,790	16,900	16,680	5,126
September 04, 2025	16,800	16,840	16,840	16,850	16,580	5,675
September 03, 2025	16,620	16,750	16,750	16,750	16,600	2,388
September 02, 2025	16,800	16,730	16,730	16,840	16,610	5,950
September 01, 2025	16,770	16,800	16,800	16,800	16,600	4,330
August 29, 2025	16,790	16,770	16,770	16,800	16,670	3,665
August 28, 2025	16,820	16,750	16,750	16,890	16,750	3,246
August 27, 2025	16,800	16,810	16,810	16,880	16,660	4,305
August 26, 2025	16,700	16,780	16,780	16,830	16,600	5,893
August 25, 2025	16,770	16,820	16,820	16,840	16,610	3,099
August 22, 2025	16,740	16,770	16,770	16,800	16,660	5,057
August 21, 2025	16,700	16,760	16,760	16,800	16,650	1,941
August 20, 2025	16,600	16,710	16,710	16,740	16,380	9,307
August 19, 2025	16,660	16,680	16,680	16,700	16,620	2,787
August 18, 2025	17,150	16,650	16,650	17,180	16,650	12,492
August 14, 2025	17,000	17,140	17,140	17,200	17,000	2,519
August 13, 2025	17,050	16,960	16,960	17,090	16,900	2,577
August 12, 2025	17,130	16,960	16,960	17,200	16,940	4,034
August 11, 2025	17,230	17,130	17,130	17,250	17,100	3,754
August 08, 2025	17,270	17,230	17,230	17,450	17,100	4,194
August 07, 2025	17,280	17,430	17,430	17,560	17,160	6,817
August 06, 2025	17,100	17,280	17,280	17,300	17,000	6,338
August 05, 2025	17,000	17,020	17,020	17,100	16,900	10,558
August 04, 2025	16,930	16,980	16,980	17,060	16,760	6,519
August 01, 2025	17,440	16,910	16,910	17,440	16,910	15,557
July 31, 2025	17,460	17,420	17,420	17,590	17,370	3,759
July 30, 2025	17,550	17,550	17,550	17,620	17,430	3,636
July 29, 2025	17,500	17,550	17,550	17,570	17,110	4,018
July 28, 2025	17,540	17,480	17,480	17,600	17,350	5,534
July 25, 2025	17,390	17,540	17,540	17,550	17,340	6,542
July 24, 2025	17,710	17,390	17,390	17,710	17,380	7,268
July 23, 2025	17,780	17,710	17,710	17,800	17,570	9,961
July 22, 2025	17,790	17,770	17,770	17,790	17,640	8,885
July 21, 2025	17,550	17,740	17,740	17,780	17,550	7,948
July 18, 2025	17,850	17,550	17,550	17,850	17,220	16,036
July 17, 2025	17,430	17,800	17,800	17,810	17,430	8,038
July 16, 2025	17,890	17,530	17,530	17,890	17,480	13,501
July 15, 2025	17,890	17,910	17,910	18,000	17,780	8,099
July 14, 2025	17,790	17,890	17,890	18,020	17,700	10,572
July 11, 2025	17,800	17,700	17,700	18,020	17,630	13,740
July 10, 2025	17,700	17,800	17,800	17,960	17,650	13,081
July 09, 2025	17,400	17,700	17,700	17,710	17,320	11,748
July 08, 2025	17,350	17,410	17,410	17,410	17,250	9,348
July 07, 2025	17,320	17,370	17,370	17,400	17,200	6,321
July 04, 2025	17,420	17,320	17,320	17,500	17,230	5,329
July 03, 2025	17,420	17,420	17,420	17,510	17,360	8,263
July 02, 2025	17,420	17,420	17,420	17,420	17,180	17,807
July 01, 2025	17,100	17,420	17,420	17,500	17,080	38,626
June 30, 2025	17,040	17,040	17,040	17,080	16,890	7,155
June 27, 2025	17,050	16,940	16,940	17,100	16,840	8,313
June 26, 2025	17,200	17,100	17,100	17,200	16,990	6,205
June 25, 2025	17,150	17,170	17,170	17,220	17,060	7,775
June 24, 2025	17,000	17,130	17,130	17,200	16,700	32,993
June 23, 2025	16,940	16,950	16,950	16,990	16,800	18,921
June 20, 2025	17,100	16,910	16,910	17,170	16,880	51,294
June 19, 2025	17,110	17,110	17,110	17,200	16,940	9,651
June 18, 2025	17,090	17,110	17,110	17,150	17,020	6,127
June 17, 2025	17,150	17,090	17,090	17,250	17,010	10,547
June 16, 2025	16,840	17,220	17,220	17,280	16,840	9,110

Daesang Corporation (001685.KS) KSC