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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,600	10,490	10,490	10,640	10,410	140,527
February 19, 2026	10,510	10,600	10,600	10,680	10,380	281,785
February 13, 2026	10,430	10,410	10,410	10,580	10,300	204,403
February 12, 2026	10,460	10,450	10,450	10,560	10,350	125,458
February 11, 2026	10,510	10,410	10,410	10,610	10,350	226,694
February 10, 2026	10,020	10,170	10,170	10,190	9,950	175,016
February 09, 2026	10,120	10,000	10,000	10,250	9,930	132,994
February 06, 2026	9,920	9,930	9,930	9,970	9,650	84,441
February 05, 2026	10,090	9,910	9,910	10,190	9,700	124,130
February 04, 2026	9,790	10,070	10,070	10,140	9,760	179,250
February 03, 2026	9,650	9,830	9,830	9,840	9,620	99,964
February 02, 2026	9,960	9,590	9,590	9,960	9,530	153,843
January 30, 2026	9,800	9,680	9,680	9,800	9,580	104,295
January 29, 2026	9,630	9,830	9,830	10,120	9,480	376,089
January 28, 2026	9,620	9,630	9,630	9,700	9,590	95,751
January 27, 2026	9,610	9,620	9,620	9,750	9,550	81,642
January 26, 2026	9,690	9,670	9,670	9,750	9,580	73,660
January 23, 2026	9,710	9,720	9,720	9,780	9,590	132,924
January 22, 2026	9,300	9,460	9,460	9,500	9,240	83,393
January 21, 2026	9,450	9,250	9,250	9,450	9,180	88,951
January 20, 2026	9,330	9,490	9,490	9,500	9,230	102,514
January 19, 2026	9,450	9,390	9,390	9,500	9,330	84,781
January 16, 2026	9,650	9,490	9,490	9,670	9,490	153,277
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

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