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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,590	17,660	17,660	17,680	17,500	9,205
February 19, 2026	17,580	17,520	17,520	17,650	17,420	22,060
February 13, 2026	17,570	17,580	17,580	17,650	17,430	11,229
February 12, 2026	17,450	17,580	17,580	17,600	17,450	11,657
February 11, 2026	17,490	17,490	17,490	17,600	17,430	9,581
February 10, 2026	17,320	17,430	17,430	17,430	17,250	11,656
February 09, 2026	17,080	17,320	17,320	17,350	17,050	13,811
February 06, 2026	17,090	17,090	17,090	17,100	16,890	8,361
February 05, 2026	17,300	17,100	17,100	17,350	17,070	4,084
February 04, 2026	17,100	17,250	17,250	17,300	16,990	22,092
February 03, 2026	16,960	17,020	17,020	17,140	16,920	6,036
February 02, 2026	17,110	16,920	16,920	17,110	16,920	26,686
January 30, 2026	17,100	17,110	17,110	17,200	17,030	7,346
January 29, 2026	17,150	17,080	17,080	17,150	16,970	14,925
January 28, 2026	17,160	17,140	17,140	17,190	17,030	5,382
January 27, 2026	17,000	17,170	17,170	17,200	17,000	5,107
January 26, 2026	16,990	17,040	17,040	17,240	16,990	3,229
January 23, 2026	16,960	16,990	16,990	17,100	16,940	23,210
January 22, 2026	16,980	16,950	16,950	17,030	16,900	8,484
January 21, 2026	17,100	16,970	16,970	17,200	16,910	5,609
January 20, 2026	17,010	17,100	17,100	17,190	16,960	5,371
January 19, 2026	17,170	17,050	17,050	17,170	17,000	4,895
January 16, 2026	17,260	17,180	17,180	17,270	17,030	5,661
January 15, 2026	17,390	17,270	17,270	17,390	17,150	8,249
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

Daesang Corporation (001685.KS) KSC