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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	16,750	16,740	16,740	16,890	16,570	8,153
October 16, 2025	16,840	16,810	16,810	16,900	16,720	5,960
October 15, 2025	16,820	16,840	16,840	16,920	16,700	5,267
October 14, 2025	16,690	16,710	16,710	17,000	16,620	6,761
October 13, 2025	16,800	16,690	16,690	16,800	16,470	19,883
October 10, 2025	17,000	16,810	16,810	17,110	16,160	25,224
October 02, 2025	17,350	17,000	17,000	17,350	16,970	15,155
October 01, 2025	16,930	17,350	17,350	17,950	16,920	73,817
September 30, 2025	16,950	16,920	16,920	16,950	16,850	1,178
September 29, 2025	16,850	16,940	16,940	16,950	16,750	5,276
September 26, 2025	16,940	16,820	16,820	16,940	16,710	3,694
September 25, 2025	16,870	16,940	16,940	16,970	16,800	3,087
September 24, 2025	17,000	16,960	16,960	17,040	16,850	2,616
September 23, 2025	16,950	17,000	17,000	17,030	16,850	3,168
September 22, 2025	16,970	17,010	17,010	17,070	16,950	2,669
September 19, 2025	17,030	17,000	17,000	17,190	16,950	4,017
September 18, 2025	17,130	17,050	17,050	17,130	17,000	1,504
September 17, 2025	17,060	17,130	17,130	17,150	17,000	6,895
September 16, 2025	17,120	17,090	17,090	17,180	17,040	11,103
September 15, 2025	16,920	17,080	17,080	17,100	16,920	3,453
September 12, 2025	17,000	16,920	16,920	17,120	16,900	5,758
September 11, 2025	16,840	16,800	16,800	16,950	16,730	2,294
September 10, 2025	16,750	16,840	16,840	16,890	16,670	3,449
September 09, 2025	16,800	16,750	16,750	16,800	16,640	9,712
September 08, 2025	16,780	16,710	16,710	16,780	16,520	14,099

Daesang Corporation (001685.KS) KSC