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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	9,100	9,130	9,130	9,240	9,020	84,742
October 17, 2025	9,280	9,100	9,100	9,310	9,050	92,003
October 16, 2025	9,270	9,280	9,280	9,340	9,250	271,474
October 15, 2025	9,560	9,280	9,280	9,710	9,200	314,023
October 14, 2025	8,890	9,120	9,120	9,130	8,890	156,866
October 13, 2025	8,830	8,890	8,890	9,040	8,830	66,195
October 10, 2025	9,180	9,020	9,020	9,300	8,980	93,769
October 02, 2025	9,270	9,150	9,150	9,270	9,080	85,290
October 01, 2025	9,060	9,270	9,270	9,920	9,060	432,788
September 30, 2025	9,050	9,060	9,060	9,180	9,030	54,982
September 29, 2025	9,020	9,110	9,110	9,140	9,020	33,618
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

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