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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	11,320	11,170	11,170	11,340	11,080	278,505
July 02, 2025	11,700	11,340	11,340	11,800	10,880	654,511
July 01, 2025	10,630	11,420	11,420	11,900	10,630	1.47M
June 30, 2025	10,540	10,540	10,540	10,650	10,420	99,514
June 27, 2025	10,670	10,410	10,410	10,710	10,410	143,436
June 26, 2025	10,880	10,630	10,630	10,990	10,570	169,808
June 25, 2025	10,950	10,840	10,840	10,980	10,780	155,354
June 24, 2025	10,810	10,890	10,890	10,940	10,810	163,248
June 23, 2025	10,620	10,770	10,770	10,800	10,500	165,883
June 20, 2025	10,770	10,860	10,860	10,950	10,760	128,283
June 19, 2025	10,840	10,800	10,800	11,090	10,760	229,684
June 18, 2025	10,660	10,750	10,750	10,890	10,540	167,135
June 17, 2025	10,940	10,670	10,670	10,970	10,500	264,160
June 16, 2025	10,900	10,940	10,940	11,040	10,680	337,584
June 13, 2025	10,840	10,750	10,750	10,890	10,480	326,158
June 12, 2025	10,990	10,850	10,850	11,000	10,700	231,912
June 11, 2025	11,130	11,000	11,000	11,190	10,660	349,524
June 10, 2025	11,000	11,040	11,040	11,240	10,940	299,879
June 09, 2025	11,250	11,160	11,160	11,270	11,000	401,356
June 05, 2025	10,750	11,000	11,000	11,030	10,540	513,009
June 04, 2025	10,260	10,570	10,570	10,650	10,130	480,992
June 02, 2025	9,970	10,060	10,060	10,070	9,810	209,495
May 30, 2025	10,100	9,850	9,850	10,120	9,730	223,381
May 29, 2025	9,440	9,950	9,950	9,950	9,420	553,345
May 28, 2025	9,260	9,410	9,410	9,440	9,170	130,049
May 27, 2025	9,370	9,250	9,250	9,370	9,220	100,225
May 26, 2025	9,280	9,390	9,390	9,430	9,200	109,918
May 23, 2025	9,330	9,280	9,280	9,360	9,220	125,726
May 22, 2025	9,420	9,320	9,320	9,450	9,320	107,237

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