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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	9,830	9,670	9,670	9,850	9,550	199,148
January 14, 2026	9,820	9,880	9,880	9,980	9,680	197,832
January 13, 2026	9,870	9,890	9,920	10,100	9,810	312,576
January 12, 2026	9,870	9,870	9,870	9,890	9,640	397,798
January 09, 2026	10,510	9,470	9,470	10,680	9,310	2.31M
January 08, 2026	8,950	8,900	8,900	9,040	8,800	124,796
January 07, 2026	9,100	8,990	8,990	9,340	8,960	116,166
January 06, 2026	9,160	9,150	9,150	9,280	9,120	73,616
January 05, 2026	9,540	9,210	9,210	9,570	8,900	146,639
January 02, 2026	9,750	9,460	9,460	9,820	9,410	135,378
December 30, 2025	9,660	9,800	9,800	9,870	9,660	80,272
December 29, 2025	9,580	9,730	9,730	9,810	9,560	99,090
December 26, 2025	9,890	9,620	9,620	9,900	9,620	87,364
December 24, 2025	9,810	9,890	9,890	9,900	9,800	44,940
December 23, 2025	9,770	9,800	9,800	9,940	9,720	64,985
December 22, 2025	9,700	9,790	9,790	9,800	9,680	46,544
December 19, 2025	9,700	9,680	9,680	9,800	9,590	62,767
December 18, 2025	9,540	9,690	9,690	9,710	9,540	68,182
December 17, 2025	9,640	9,610	9,610	9,780	9,550	152,097
December 16, 2025	9,790	9,670	9,670	9,800	9,630	195,138
December 15, 2025	9,690	9,690	9,690	9,870	9,580	92,004
December 12, 2025	9,760	9,650	9,650	9,830	9,560	92,079
December 11, 2025	9,680	9,710	9,710	9,750	9,580	60,014
December 10, 2025	9,550	9,630	9,630	9,680	9,540	89,080
December 09, 2025	9,620	9,630	9,630	9,640	9,470	59,062
December 08, 2025	9,680	9,640	9,640	9,720	9,590	48,315
December 05, 2025	9,600	9,640	9,640	9,690	9,530	49,443
December 04, 2025	9,650	9,630	9,630	9,670	9,560	47,752
December 03, 2025	9,580	9,610	9,610	9,620	9,500	56,916
December 02, 2025	9,490	9,570	9,570	9,580	9,450	36,875
December 01, 2025	9,590	9,490	9,490	9,610	9,440	76,304
November 28, 2025	9,580	9,560	9,560	9,600	9,500	30,216
November 27, 2025	9,530	9,580	9,580	9,600	9,410	77,293
November 26, 2025	9,320	9,520	9,520	9,590	9,320	88,763
November 25, 2025	9,470	9,330	9,330	9,550	9,300	117,196
November 24, 2025	9,440	9,500	9,500	9,560	9,330	85,142
November 21, 2025	9,370	9,420	9,420	9,510	9,370	94,884
November 20, 2025	9,410	9,540	9,540	9,600	9,400	106,934
November 19, 2025	9,140	9,410	9,410	9,500	9,140	126,453
November 18, 2025	9,380	9,190	9,190	9,410	9,110	125,706
November 17, 2025	9,550	9,370	9,370	9,550	9,360	89,917
November 14, 2025	9,540	9,390	9,390	9,600	9,390	65,342
November 13, 2025	9,610	9,620	9,620	9,670	9,500	67,147
November 12, 2025	9,480	9,580	9,580	9,620	9,440	87,239
November 11, 2025	9,430	9,420	9,420	9,570	9,330	74,565
November 10, 2025	9,230	9,370	9,370	9,490	9,230	98,729
November 07, 2025	9,280	9,210	9,210	9,430	9,090	120,088
November 06, 2025	9,090	9,330	9,330	9,400	8,950	101,352
November 05, 2025	9,250	9,080	9,080	9,250	9,010	221,878
November 04, 2025	9,120	9,290	9,290	9,340	9,120	80,106
November 03, 2025	9,200	9,170	9,170	9,310	9,140	144,272
October 31, 2025	9,170	9,240	9,240	9,300	9,160	81,573
October 30, 2025	9,270	9,230	9,230	9,330	9,150	101,619
October 29, 2025	9,390	9,360	9,360	9,430	9,270	93,376
October 28, 2025	9,260	9,380	9,380	9,490	9,250	80,526
October 27, 2025	9,180	9,300	9,300	9,300	9,170	103,184
October 24, 2025	9,160	9,190	9,190	9,260	9,160	141,698
October 23, 2025	9,150	9,170	9,170	9,350	9,100	99,852
October 22, 2025	9,170	9,120	9,120	9,220	9,030	71,841
October 21, 2025	9,130	9,140	9,140	9,250	9,100	173,737

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