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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	13,390	13,880	13,880	13,880	13,250	14,214
November 19, 2025	13,220	13,570	13,570	13,760	13,210	10,259
November 18, 2025	13,420	13,360	13,360	13,540	13,250	5,588
November 17, 2025	13,410	13,420	13,420	13,490	13,250	6,388
November 14, 2025	13,340	13,250	13,250	13,460	13,190	10,030
November 13, 2025	13,400	13,440	13,440	13,690	13,340	8,149
November 12, 2025	13,360	13,460	13,460	13,480	13,280	13,326
November 11, 2025	13,360	13,370	13,370	13,450	13,200	4,836
November 10, 2025	13,110	13,360	13,360	13,480	13,110	5,515
November 07, 2025	13,000	13,120	13,120	13,230	12,920	4,121
November 06, 2025	13,010	13,010	13,010	13,200	12,770	5,192
November 05, 2025	13,010	12,900	12,900	13,010	12,700	7,521
November 04, 2025	13,150	13,030	13,030	13,280	12,960	5,796
November 03, 2025	13,320	13,160	13,160	13,320	12,980	13,416
October 31, 2025	13,320	13,300	13,300	13,320	13,000	7,884
October 30, 2025	13,470	13,190	13,190	13,470	13,010	14,005
October 29, 2025	13,510	13,310	13,310	13,510	13,310	13,665
October 28, 2025	13,800	13,500	13,500	13,800	13,420	6,182
October 27, 2025	13,530	13,650	13,650	13,690	13,330	22,200
October 24, 2025	13,550	13,640	13,640	13,910	13,460	13,410
October 23, 2025	13,470	13,660	13,660	14,080	13,340	17,607
October 22, 2025	13,170	13,480	13,480	13,520	13,060	19,273
October 21, 2025	13,240	13,170	13,170	13,390	13,160	20,918
October 20, 2025	13,970	13,270	13,270	13,970	13,150	36,257
October 17, 2025	13,190	13,830	13,830	14,450	13,110	67,177
October 16, 2025	13,270	13,420	13,420	13,490	13,270	9,566
October 15, 2025	13,720	13,270	13,270	13,720	13,180	14,351
October 14, 2025	13,040	13,030	13,030	13,040	12,840	18,529
October 13, 2025	12,930	13,350	13,350	13,620	12,760	38,581
October 10, 2025	13,800	13,260	13,260	13,800	13,160	65,500
October 02, 2025	17,000	13,960	13,960	17,500	13,790	657,360
October 01, 2025	13,020	16,830	16,830	16,830	13,020	658,854
September 30, 2025	12,700	12,950	12,950	13,000	12,310	18,182
September 29, 2025	12,250	12,500	12,500	12,500	12,240	6,742
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

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