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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12,440	12,250	12,250	12,500	12,250	2,512
September 25, 2025	12,400	12,430	12,430	12,490	12,180	8,182
September 24, 2025	12,960	12,420	12,420	12,960	12,370	4,644
September 23, 2025	12,480	12,780	12,780	12,800	12,350	9,913
September 22, 2025	12,590	12,540	12,540	12,590	12,420	6,958
September 19, 2025	12,740	12,590	12,590	12,780	12,510	4,237
September 18, 2025	12,600	12,730	12,730	12,800	12,570	3,579
September 17, 2025	12,510	12,640	12,640	12,680	12,440	4,691
September 16, 2025	12,740	12,550	12,550	13,150	12,100	21,524
September 15, 2025	13,040	12,740	12,740	13,040	12,740	8,718
September 12, 2025	12,980	12,820	12,820	12,980	12,440	10,597
September 11, 2025	12,810	12,830	12,830	13,350	12,650	4,921
September 10, 2025	12,550	12,820	12,820	13,400	12,480	4,485
September 09, 2025	12,690	12,550	12,550	12,690	12,490	3,176
September 08, 2025	12,730	12,620	12,620	12,840	12,510	3,256
September 05, 2025	12,620	12,780	12,780	13,280	12,600	2,255
September 04, 2025	12,750	12,830	12,830	12,840	12,600	5,291
September 03, 2025	12,990	12,790	12,790	12,990	12,570	4,098
September 02, 2025	12,760	12,720	12,720	12,760	12,560	2,051
September 01, 2025	12,750	12,820	12,820	12,940	12,530	5,776
August 29, 2025	13,310	12,960	12,960	13,310	12,870	5,170
August 28, 2025	13,130	13,150	13,150	13,280	13,000	5,097
August 27, 2025	13,400	13,130	13,130	13,400	13,010	5,018
August 26, 2025	13,440	13,380	13,380	13,550	13,230	3,044
August 25, 2025	13,020	13,350	13,350	13,450	13,020	2,444
August 22, 2025	13,160	13,160	13,160	13,170	13,040	1,355
August 21, 2025	13,280	13,090	13,090	13,380	13,000	1,246
August 20, 2025	12,900	13,110	13,110	13,450	12,900	3,246
August 19, 2025	13,220	13,260	13,260	13,480	13,150	3,015
August 18, 2025	13,360	13,480	13,480	13,850	13,130	4,486
August 14, 2025	13,280	13,310	13,310	13,650	13,180	8,066
August 13, 2025	13,300	13,280	13,280	13,450	13,010	4,204
August 12, 2025	13,300	13,190	13,190	13,460	12,500	5,101
August 11, 2025	13,410	13,300	13,300	13,410	13,130	5,433
August 08, 2025	13,590	13,420	13,420	13,590	13,330	4,465
August 07, 2025	13,150	13,590	13,590	13,660	13,150	4,492
August 06, 2025	13,350	13,550	13,550	13,550	13,130	7,788
August 05, 2025	13,120	13,200	13,200	13,390	13,070	8,529
August 04, 2025	12,950	13,120	13,120	13,190	12,950	3,859
August 01, 2025	13,340	13,060	13,060	13,510	12,950	9,397
July 31, 2025	13,210	13,330	13,330	13,610	13,160	12,291
July 30, 2025	13,660	13,210	13,210	13,690	13,200	9,435
July 29, 2025	13,420	13,410	13,410	13,710	13,240	6,063
July 28, 2025	13,870	13,420	13,420	13,870	13,400	10,774
July 25, 2025	14,040	13,800	13,800	14,180	13,520	15,238
July 24, 2025	15,110	14,030	14,030	15,340	13,600	63,105
July 23, 2025	15,040	15,260	15,260	15,390	15,040	5,370
July 22, 2025	15,030	15,240	15,240	15,320	14,990	9,085
July 21, 2025	15,280	15,290	15,290	15,450	15,110	3,705
July 18, 2025	15,490	15,280	15,280	15,490	15,060	4,630
July 17, 2025	15,300	15,290	15,290	15,540	15,220	3,079
July 16, 2025	15,590	15,310	15,310	15,690	15,280	5,696
July 15, 2025	15,500	15,590	15,590	15,630	15,140	10,412
July 14, 2025	15,730	15,460	15,460	15,730	15,360	17,807
July 11, 2025	15,750	15,620	15,620	15,790	15,530	6,500
July 10, 2025	15,710	15,700	15,700	15,750	15,520	5,338
July 09, 2025	15,660	15,610	15,610	15,960	15,570	14,840
July 08, 2025	15,870	15,790	15,790	15,890	15,600	10,842
July 07, 2025	15,410	15,720	15,720	16,060	15,400	21,407
July 04, 2025	15,930	15,500	15,500	16,080	15,450	15,721

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