Daesang Holdings Co., Ltd. - 084695.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14,600	14,500	14,500	14,680	14,350	13,648
February 19, 2026	14,400	14,650	14,650	14,800	14,220	18,668
February 13, 2026	14,400	14,370	14,370	14,450	14,250	8,527
February 12, 2026	14,370	14,440	14,440	14,520	14,300	6,672
February 11, 2026	14,250	14,400	14,400	14,540	14,250	14,863
February 10, 2026	13,990	14,180	14,180	14,180	13,950	4,703
February 09, 2026	14,240	13,990	13,990	14,240	13,930	10,525
February 06, 2026	14,190	14,040	14,040	14,190	13,770	14,187
February 05, 2026	14,280	14,220	14,220	14,390	14,010	12,190
February 04, 2026	14,050	14,280	14,280	14,280	13,940	12,015
February 03, 2026	13,790	14,030	14,030	14,040	13,750	15,532
February 02, 2026	14,100	13,760	13,760	14,200	13,580	28,195
January 30, 2026	13,670	13,670	13,670	13,820	13,540	17,151
January 29, 2026	13,460	13,800	13,800	14,540	13,200	71,759
January 28, 2026	13,580	13,470	13,470	13,610	13,400	11,392
January 27, 2026	13,500	13,590	13,590	13,590	13,410	7,770
January 26, 2026	13,450	13,530	13,530	13,750	13,450	7,937
January 23, 2026	13,650	13,750	13,750	13,750	13,520	9,021
January 22, 2026	13,260	13,610	13,610	13,680	13,260	11,466
January 21, 2026	13,550	13,260	13,260	13,550	13,140	12,316
January 20, 2026	13,530	13,550	13,550	13,590	13,440	13,698
January 19, 2026	13,530	13,600	13,600	13,720	13,440	12,355
January 16, 2026	13,720	13,570	13,570	13,990	13,570	11,789
January 15, 2026	13,840	13,720	13,720	13,840	13,610	7,723
January 14, 2026	13,520	13,830	13,830	13,900	13,460	12,658
January 13, 2026	13,800	13,730	13,730	13,800	13,530	16,987
January 12, 2026	13,850	13,750	13,750	13,960	13,450	33,959
January 09, 2026	16,130	13,620	13,620	17,270	13,530	417,480
January 08, 2026	13,140	13,300	13,300	13,800	12,820	10,268
January 07, 2026	13,230	13,140	13,140	13,240	12,750	6,876
January 06, 2026	13,350	13,230	13,230	13,350	13,010	12,823
January 05, 2026	13,640	13,360	13,360	13,640	13,220	12,374
January 02, 2026	13,710	13,640	13,640	13,760	13,530	5,352
December 30, 2025	13,570	13,710	13,710	13,850	13,570	5,739
December 29, 2025	13,830	13,710	13,710	13,870	13,470	10,085
December 26, 2025	13,910	13,830	13,830	14,020	13,830	7,824
December 24, 2025	13,920	13,970	13,970	13,990	13,740	4,592
December 23, 2025	13,790	13,850	13,850	13,940	13,680	9,290
December 22, 2025	14,220	13,880	13,880	14,230	13,820	13,926
December 19, 2025	14,310	14,220	14,220	14,400	14,040	8,300
December 18, 2025	13,960	14,350	14,350	14,450	13,870	16,359
December 17, 2025	14,310	14,000	14,000	14,370	13,970	14,038
December 16, 2025	14,550	14,330	14,330	14,550	14,200	7,816
December 15, 2025	14,200	14,550	14,550	14,600	14,120	18,449
December 12, 2025	14,030	14,260	14,260	14,280	14,020	8,449
December 11, 2025	14,390	14,190	14,190	14,460	14,060	8,419
December 10, 2025	14,190	14,210	14,210	14,570	14,170	12,555
December 09, 2025	14,300	14,140	14,140	14,900	13,900	23,013
December 08, 2025	14,500	14,100	14,100	15,000	14,100	42,035
December 05, 2025	13,560	14,350	14,350	14,480	13,380	39,831
December 04, 2025	13,530	13,670	13,670	13,690	13,370	3,614
December 03, 2025	13,450	13,500	13,500	13,500	13,410	3,862
December 02, 2025	13,370	13,480	13,480	13,640	13,370	2,015
December 01, 2025	13,510	13,450	13,450	13,510	13,250	7,340
November 28, 2025	13,660	13,520	13,520	13,670	13,510	4,120
November 27, 2025	13,600	13,590	13,590	13,780	13,450	3,675
November 26, 2025	13,490	13,610	13,610	13,760	13,410	14,982
November 25, 2025	13,660	13,500	13,500	13,820	13,400	12,343
November 24, 2025	13,670	13,840	13,840	14,000	13,670	11,813
November 21, 2025	13,610	13,820	13,820	13,880	13,460	7,065

Daesang Holdings Co., Ltd. (084695.KS) KSC