Daesang Holdings Co., Ltd. (KRX:084690)
South Korea
· Delayed Price · Currency is KRW 9,640.00
+10.00 (0.10%)
At close: Dec 5, 2025
Daesang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,600.00 | 9,690.00 | 9,530.00 | 9,640.00 | 9,640.00 | 0.10% | 50,627 |
| Dec 4, 2025 | 9,650.00 | 9,670.00 | 9,560.00 | 9,630.00 | 9,630.00 | 0.21% | 47,478 |
| Dec 3, 2025 | 9,580.00 | 9,620.00 | 9,500.00 | 9,610.00 | 9,610.00 | 0.42% | 56,405 |
| Dec 2, 2025 | 9,490.00 | 9,580.00 | 9,450.00 | 9,570.00 | 9,570.00 | 0.84% | 36,875 |
| Dec 1, 2025 | 9,590.00 | 9,610.00 | 9,440.00 | 9,490.00 | 9,490.00 | -0.73% | 76,304 |
| Nov 28, 2025 | 9,580.00 | 9,600.00 | 9,500.00 | 9,560.00 | 9,560.00 | -0.21% | 30,216 |
| Nov 27, 2025 | 9,530.00 | 9,600.00 | 9,410.00 | 9,580.00 | 9,580.00 | 0.63% | 75,280 |
| Nov 26, 2025 | 9,320.00 | 9,590.00 | 9,320.00 | 9,520.00 | 9,520.00 | 2.04% | 88,763 |
| Nov 25, 2025 | 9,470.00 | 9,550.00 | 9,300.00 | 9,330.00 | 9,330.00 | -1.79% | 117,196 |
| Nov 24, 2025 | 9,440.00 | 9,560.00 | 9,330.00 | 9,500.00 | 9,500.00 | 0.85% | 85,142 |
| Nov 21, 2025 | 9,370.00 | 9,510.00 | 9,370.00 | 9,420.00 | 9,420.00 | -1.26% | 93,933 |
| Nov 20, 2025 | 9,410.00 | 9,600.00 | 9,400.00 | 9,540.00 | 9,540.00 | 1.38% | 106,934 |
| Nov 19, 2025 | 9,140.00 | 9,500.00 | 9,140.00 | 9,410.00 | 9,410.00 | 2.39% | 126,453 |
| Nov 18, 2025 | 9,380.00 | 9,410.00 | 9,110.00 | 9,190.00 | 9,190.00 | -1.92% | 124,596 |
| Nov 17, 2025 | 9,550.00 | 9,550.00 | 9,360.00 | 9,370.00 | 9,370.00 | -0.21% | 87,133 |
| Nov 14, 2025 | 9,540.00 | 9,600.00 | 9,390.00 | 9,390.00 | 9,390.00 | -2.39% | 63,457 |
| Nov 13, 2025 | 9,610.00 | 9,670.00 | 9,500.00 | 9,620.00 | 9,620.00 | 0.42% | 67,147 |
| Nov 12, 2025 | 9,480.00 | 9,620.00 | 9,440.00 | 9,580.00 | 9,580.00 | 1.70% | 86,567 |
| Nov 11, 2025 | 9,430.00 | 9,570.00 | 9,330.00 | 9,420.00 | 9,420.00 | 0.53% | 73,677 |
| Nov 10, 2025 | 9,230.00 | 9,490.00 | 9,230.00 | 9,370.00 | 9,370.00 | 1.74% | 98,729 |
| Nov 7, 2025 | 9,280.00 | 9,430.00 | 9,090.00 | 9,210.00 | 9,210.00 | -1.29% | 142,108 |
| Nov 6, 2025 | 9,090.00 | 9,400.00 | 8,950.00 | 9,330.00 | 9,330.00 | 2.75% | 100,747 |
| Nov 5, 2025 | 9,250.00 | 9,250.00 | 9,010.00 | 9,080.00 | 9,080.00 | -2.26% | 221,878 |
| Nov 4, 2025 | 9,120.00 | 9,340.00 | 9,120.00 | 9,290.00 | 9,290.00 | 1.31% | 79,110 |
| Nov 3, 2025 | 9,200.00 | 9,310.00 | 9,140.00 | 9,170.00 | 9,170.00 | -0.76% | 144,272 |
| Oct 31, 2025 | 9,170.00 | 9,300.00 | 9,160.00 | 9,240.00 | 9,240.00 | 0.11% | 81,573 |
| Oct 30, 2025 | 9,270.00 | 9,330.00 | 9,150.00 | 9,230.00 | 9,230.00 | -1.39% | 100,423 |
| Oct 29, 2025 | 9,390.00 | 9,430.00 | 9,270.00 | 9,360.00 | 9,360.00 | -0.21% | 93,376 |
| Oct 28, 2025 | 9,260.00 | 9,490.00 | 9,250.00 | 9,380.00 | 9,380.00 | 0.86% | 79,207 |
| Oct 27, 2025 | 9,180.00 | 9,300.00 | 9,170.00 | 9,300.00 | 9,300.00 | 1.20% | 99,462 |
| Oct 24, 2025 | 9,160.00 | 9,260.00 | 9,160.00 | 9,190.00 | 9,190.00 | 0.22% | 138,275 |
| Oct 23, 2025 | 9,150.00 | 9,350.00 | 9,100.00 | 9,170.00 | 9,170.00 | 0.55% | 99,852 |
| Oct 22, 2025 | 9,170.00 | 9,220.00 | 9,030.00 | 9,120.00 | 9,120.00 | -0.22% | 67,934 |
| Oct 21, 2025 | 9,130.00 | 9,250.00 | 9,100.00 | 9,140.00 | 9,140.00 | 0.11% | 173,330 |
| Oct 20, 2025 | 9,100.00 | 9,240.00 | 9,020.00 | 9,130.00 | 9,130.00 | 0.33% | 83,808 |
| Oct 17, 2025 | 9,280.00 | 9,310.00 | 9,050.00 | 9,100.00 | 9,100.00 | -1.94% | 90,017 |
| Oct 16, 2025 | 9,270.00 | 9,340.00 | 9,250.00 | 9,280.00 | 9,280.00 | - | 267,929 |
| Oct 15, 2025 | 9,560.00 | 9,710.00 | 9,200.00 | 9,280.00 | 9,280.00 | 1.75% | 304,600 |
| Oct 14, 2025 | 8,890.00 | 9,130.00 | 8,890.00 | 9,120.00 | 9,120.00 | 2.59% | 156,866 |
| Oct 13, 2025 | 8,830.00 | 9,040.00 | 8,830.00 | 8,890.00 | 8,890.00 | -1.44% | 66,195 |
| Oct 10, 2025 | 9,180.00 | 9,300.00 | 8,980.00 | 9,020.00 | 9,020.00 | -1.42% | 93,769 |
| Oct 2, 2025 | 9,270.00 | 9,270.00 | 9,080.00 | 9,150.00 | 9,150.00 | -1.29% | 85,290 |
| Oct 1, 2025 | 9,060.00 | 9,920.00 | 9,060.00 | 9,270.00 | 9,270.00 | 2.32% | 429,026 |
| Sep 30, 2025 | 9,050.00 | 9,180.00 | 9,030.00 | 9,060.00 | 9,060.00 | -0.55% | 48,766 |
| Sep 29, 2025 | 9,020.00 | 9,140.00 | 9,020.00 | 9,110.00 | 9,110.00 | 1.00% | 31,668 |
| Sep 26, 2025 | 9,310.00 | 9,310.00 | 8,980.00 | 9,020.00 | 9,020.00 | -2.28% | 94,548 |
| Sep 25, 2025 | 9,310.00 | 9,330.00 | 9,230.00 | 9,230.00 | 9,230.00 | -0.65% | 41,112 |
| Sep 24, 2025 | 9,490.00 | 9,640.00 | 9,290.00 | 9,290.00 | 9,290.00 | -2.62% | 160,713 |
| Sep 23, 2025 | 9,640.00 | 9,640.00 | 9,480.00 | 9,540.00 | 9,540.00 | -0.73% | 52,016 |
| Sep 22, 2025 | 9,640.00 | 9,710.00 | 9,570.00 | 9,610.00 | 9,610.00 | 0.95% | 43,451 |