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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	16,180	15,930	15,930	16,200	15,730	15,857
July 02, 2025	16,200	15,950	15,950	16,200	15,590	12,756
July 01, 2025	15,590	15,970	15,970	16,900	15,560	58,572
June 30, 2025	15,550	15,590	15,590	15,920	15,290	5,618
June 27, 2025	15,610	15,620	15,620	15,950	15,470	5,978
June 26, 2025	15,650	15,720	15,720	15,900	15,590	9,223
June 25, 2025	16,000	15,650	15,650	16,000	15,590	9,857
June 24, 2025	15,660	15,800	15,800	15,900	15,500	9,985
June 23, 2025	15,870	15,470	15,470	16,090	15,330	12,873
June 20, 2025	15,850	15,870	15,870	15,990	15,700	7,458
June 19, 2025	16,000	15,860	15,860	16,190	15,680	13,499
June 18, 2025	15,750	15,850	15,850	15,870	15,630	3,203
June 17, 2025	15,550	15,880	15,880	15,980	15,430	16,275
June 16, 2025	15,530	15,510	15,510	16,000	15,510	20,100
June 13, 2025	16,000	15,710	15,710	16,000	15,250	23,642
June 12, 2025	15,930	15,930	15,930	16,190	15,800	9,766
June 11, 2025	15,960	15,930	15,930	16,150	15,720	13,973
June 10, 2025	16,590	15,950	15,950	16,590	15,440	19,852
June 09, 2025	15,820	16,450	16,450	16,530	15,820	29,694
June 05, 2025	15,550	15,810	15,810	15,810	15,520	9,938
June 04, 2025	15,050	15,550	15,550	15,600	15,050	20,911
June 02, 2025	14,610	15,170	15,170	15,300	14,610	22,810
May 30, 2025	14,370	14,480	14,480	14,690	14,360	10,117
May 29, 2025	14,060	14,370	14,370	14,490	14,060	12,406
May 28, 2025	14,190	14,140	14,140	14,250	13,960	13,654
May 27, 2025	14,010	14,130	14,130	14,210	13,910	9,361
May 26, 2025	13,900	14,260	14,260	14,300	13,560	7,168
May 23, 2025	14,000	13,900	13,900	14,000	13,890	6,891
May 22, 2025	14,460	14,100	14,100	14,460	14,100	7,513

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