Daesang Holdings Co., Ltd. - 084690.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9,310	9,020	9,020	9,310	8,980	97,477
September 25, 2025	9,310	9,230	9,230	9,330	9,230	41,112
September 24, 2025	9,490	9,290	9,290	9,640	9,290	160,713
September 23, 2025	9,640	9,540	9,540	9,640	9,480	52,016
September 22, 2025	9,640	9,610	9,610	9,710	9,570	43,822
September 19, 2025	9,520	9,520	9,520	9,680	9,520	60,934
September 18, 2025	9,510	9,600	9,600	9,640	9,510	71,935
September 17, 2025	9,590	9,510	9,510	9,610	9,480	43,765
September 16, 2025	9,650	9,610	9,610	9,710	9,580	65,533
September 15, 2025	9,670	9,640	9,640	9,750	9,550	86,772
September 12, 2025	9,720	9,580	9,580	9,780	9,560	102,482
September 11, 2025	9,500	9,500	9,500	9,610	9,470	43,901
September 10, 2025	9,500	9,500	9,500	9,550	9,440	44,500
September 09, 2025	9,350	9,440	9,440	9,450	9,330	38,586
September 08, 2025	9,310	9,390	9,390	9,450	9,260	31,435
September 05, 2025	9,380	9,360	9,360	9,470	9,350	34,855
September 04, 2025	9,440	9,430	9,430	9,500	9,360	19,504
September 03, 2025	9,250	9,360	9,360	9,420	9,250	39,425
September 02, 2025	9,300	9,370	9,370	9,410	9,260	44,928
September 01, 2025	9,510	9,340	9,340	9,610	9,320	84,256
August 29, 2025	9,630	9,500	9,500	9,640	9,490	131,840
August 28, 2025	9,480	9,630	9,630	9,650	9,430	51,857
August 27, 2025	9,450	9,490	9,490	9,500	9,400	35,284
August 26, 2025	9,560	9,470	9,470	9,620	9,410	42,867
August 25, 2025	9,480	9,570	9,570	9,590	9,480	21,751
August 22, 2025	9,420	9,480	9,480	9,560	9,390	32,840
August 21, 2025	9,480	9,420	9,420	9,600	9,420	50,838
August 20, 2025	9,540	9,490	9,490	9,670	9,440	89,682
August 19, 2025	9,750	9,700	9,700	9,760	9,630	54,597
August 18, 2025	9,800	9,740	9,740	9,800	9,650	74,940
August 14, 2025	9,850	9,790	9,790	9,930	9,780	62,211
August 13, 2025	9,980	9,860	9,860	9,980	9,800	56,317
August 12, 2025	9,990	9,900	9,900	10,140	9,900	99,365
August 11, 2025	10,050	10,050	10,050	10,100	9,970	35,661
August 08, 2025	10,120	10,050	10,050	10,180	9,990	74,200
August 07, 2025	10,140	10,120	10,120	10,220	10,060	52,894
August 06, 2025	9,990	10,180	10,180	10,210	9,920	58,251
August 05, 2025	10,180	10,010	10,010	10,210	10,000	65,524
August 04, 2025	9,880	10,070	10,070	10,140	9,820	79,465
August 01, 2025	10,060	9,800	9,800	10,170	9,790	227,962
July 31, 2025	10,100	10,040	10,040	10,140	10,010	92,729
July 30, 2025	10,040	10,100	10,100	10,200	10,040	63,353
July 29, 2025	10,100	10,160	10,160	10,200	10,010	77,949
July 28, 2025	10,290	10,120	10,120	10,290	10,070	95,462
July 25, 2025	10,180	10,290	10,290	10,380	10,180	81,165
July 24, 2025	10,710	10,300	10,300	10,800	10,200	376,870
July 23, 2025	10,730	10,720	10,720	10,830	10,610	86,102
July 22, 2025	10,820	10,740	10,740	10,910	10,650	112,740
July 21, 2025	10,880	10,830	10,830	10,960	10,750	103,893
July 18, 2025	11,010	10,940	10,940	11,100	10,820	118,551
July 17, 2025	10,950	10,900	10,900	11,030	10,710	100,996
July 16, 2025	11,110	10,900	10,900	11,150	10,900	237,492
July 15, 2025	11,130	11,170	11,170	11,210	11,030	104,220
July 14, 2025	11,120	11,120	11,120	11,350	11,030	140,252
July 11, 2025	11,280	11,150	11,150	11,280	11,060	153,964
July 10, 2025	11,230	11,250	11,250	11,340	11,000	198,650
July 09, 2025	11,000	11,160	11,160	11,220	10,950	230,279
July 08, 2025	10,710	10,920	10,920	11,010	10,710	141,816
July 07, 2025	10,800	10,680	10,680	10,890	10,580	147,929
July 04, 2025	11,210	10,790	10,790	11,230	10,700	231,101

Daesang Holdings Co., Ltd. (084690.KS) KSC