Daesan F&B Inc. 065150
KRX · South Korea · Consumer Services
KRW 1,156.00-44.00 (-3.67%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,159.00 | -3.42% | KRW 1,194.00 | KRW 1,194.00 | KRW 1,158.00 | 10.74K |
| 2026-10-01 | KRW 1,200.00 | +0.93% | KRW 1,186.00 | KRW 1,220.00 | KRW 1,159.00 | 21.88K |
| 2026-09-30 | KRW 1,189.00 | +0.68% | KRW 1,181.00 | KRW 1,199.00 | KRW 1,165.00 | 7.44K |
| 2026-09-29 | KRW 1,181.00 | -1.83% | KRW 1,203.00 | KRW 1,216.00 | KRW 1,181.00 | 30.63K |
| 2026-09-28 | KRW 1,203.00 | -1.80% | KRW 1,230.00 | KRW 1,232.00 | KRW 1,165.00 | 43.31K |
| 2026-09-23 | KRW 1,225.00 | -0.49% | KRW 1,220.00 | KRW 1,257.00 | KRW 1,211.00 | 20.29K |
| 2026-09-22 | KRW 1,231.00 | -3.38% | KRW 1,271.00 | KRW 1,338.00 | KRW 1,229.00 | 25.93K |
| 2026-09-21 | KRW 1,274.00 | +0.39% | KRW 1,286.00 | KRW 1,295.00 | KRW 1,248.00 | 32.91K |
| 2026-09-18 | KRW 1,269.00 | +5.75% | KRW 1,228.00 | KRW 1,290.00 | KRW 1,209.00 | 33.64K |
| 2026-09-17 | KRW 1,200.00 | -5.51% | KRW 1,296.00 | KRW 1,296.00 | KRW 1,150.00 | 65.94K |
| 2026-09-16 | KRW 1,270.00 | +0.55% | KRW 1,280.00 | KRW 1,295.00 | KRW 1,270.00 | 20.65K |
| 2026-09-15 | KRW 1,263.00 | -3.73% | KRW 1,312.00 | KRW 1,317.00 | KRW 1,263.00 | 52.00K |
| 2026-09-14 | KRW 1,312.00 | -2.96% | KRW 1,334.00 | KRW 1,347.00 | KRW 1,312.00 | 14.83K |
| 2026-09-11 | KRW 1,352.00 | +0.22% | KRW 1,347.00 | KRW 1,354.00 | KRW 1,315.00 | 14.58K |
| 2026-09-10 | KRW 1,349.00 | 0.00% | KRW 1,355.00 | KRW 1,369.00 | KRW 1,328.00 | 18.99K |
| 2026-09-09 | KRW 1,349.00 | -4.39% | KRW 1,409.00 | KRW 1,411.00 | KRW 1,340.00 | 21.69K |
| 2026-09-08 | KRW 1,411.00 | +4.52% | KRW 1,351.00 | KRW 1,425.00 | KRW 1,351.00 | 19.72K |
| 2026-09-07 | KRW 1,350.00 | -3.57% | KRW 1,400.00 | KRW 1,454.00 | KRW 1,350.00 | 17.17K |
| 2026-09-04 | KRW 1,400.00 | +0.57% | KRW 1,392.00 | KRW 1,474.00 | KRW 1,321.00 | 14.67K |
| 2026-09-03 | KRW 1,392.00 | -4.00% | KRW 1,441.00 | KRW 1,441.00 | KRW 1,392.00 | 12.23K |
| 2026-09-02 | KRW 1,450.00 | -2.03% | KRW 1,469.00 | KRW 1,494.00 | KRW 1,448.00 | 10.96K |
| 2026-09-01 | KRW 1,480.00 | -0.27% | KRW 1,431.00 | KRW 1,484.00 | KRW 1,431.00 | 6.02K |
| 2026-08-31 | KRW 1,484.00 | -1.07% | KRW 1,510.00 | KRW 1,568.00 | KRW 1,452.00 | 7.62K |
| 2026-08-28 | KRW 1,500.00 | +3.31% | KRW 1,461.00 | KRW 1,520.00 | KRW 1,458.00 | 10.07K |
| 2026-08-27 | KRW 1,452.00 | -2.02% | KRW 1,483.00 | KRW 1,501.00 | KRW 1,431.00 | 16.70K |
| 2026-08-26 | KRW 1,482.00 | -2.44% | KRW 1,519.00 | KRW 1,542.00 | KRW 1,397.00 | 18.34K |
| 2026-08-25 | KRW 1,519.00 | 0.00% | KRW 1,520.00 | KRW 1,544.00 | KRW 1,504.00 | 4.04K |
| 2026-08-24 | KRW 1,519.00 | -1.17% | KRW 1,537.00 | KRW 1,537.00 | KRW 1,510.00 | 16.16K |
| 2026-08-21 | KRW 1,537.00 | -2.04% | KRW 1,569.00 | KRW 1,569.00 | KRW 1,523.00 | 6.80K |
| 2026-08-20 | KRW 1,569.00 | +1.55% | KRW 1,526.00 | KRW 1,654.00 | KRW 1,522.00 | 6.16K |
| 2026-08-19 | KRW 1,545.00 | -3.26% | KRW 1,657.00 | KRW 1,657.00 | KRW 1,530.00 | 4.93K |
| 2026-08-18 | KRW 1,597.00 | -1.42% | KRW 1,619.00 | KRW 1,630.00 | KRW 1,524.00 | 32.00K |
| 2026-08-14 | KRW 1,620.00 | -1.28% | KRW 1,641.00 | KRW 1,653.00 | KRW 1,605.00 | 10.79K |
| 2026-08-13 | KRW 1,641.00 | -2.26% | KRW 1,679.00 | KRW 1,679.00 | KRW 1,606.00 | 24.34K |
| 2026-08-12 | KRW 1,679.00 | +0.84% | KRW 1,700.00 | KRW 1,700.00 | KRW 1,649.00 | 12.94K |
| 2026-08-11 | KRW 1,665.00 | +2.15% | KRW 1,630.00 | KRW 1,686.00 | KRW 1,623.00 | 22.54K |
| 2026-08-10 | KRW 1,630.00 | +0.87% | KRW 1,630.00 | KRW 1,700.00 | KRW 1,610.00 | 18.86K |
| 2026-08-07 | KRW 1,616.00 | +3.06% | KRW 1,569.00 | KRW 1,628.00 | KRW 1,561.00 | 14.67K |
| 2026-08-06 | KRW 1,568.00 | +1.62% | KRW 1,554.00 | KRW 1,578.00 | KRW 1,543.00 | 13.51K |
| 2026-08-05 | KRW 1,543.00 | +0.65% | KRW 1,540.00 | KRW 1,574.00 | KRW 1,540.00 | 15.78K |
| 2026-08-04 | KRW 1,533.00 | -0.45% | KRW 1,546.00 | KRW 1,632.00 | KRW 1,522.00 | 34.58K |
| 2026-08-03 | KRW 1,540.00 | -0.32% | KRW 1,515.00 | KRW 1,588.00 | KRW 1,515.00 | 27.73K |
| 2026-07-31 | KRW 1,545.00 | +4.11% | KRW 1,520.00 | KRW 1,550.00 | KRW 1,517.00 | 28.10K |
| 2026-07-30 | KRW 1,484.00 | -1.07% | KRW 1,401.00 | KRW 1,548.00 | KRW 1,356.00 | 41.48K |
| 2026-07-29 | KRW 1,500.00 | -3.85% | KRW 1,560.00 | KRW 1,690.00 | KRW 1,500.00 | 85.39K |
| 2026-07-28 | KRW 1,560.00 | -11.41% | KRW 1,763.00 | KRW 1,764.00 | KRW 1,560.00 | 105.73K |
| 2026-07-27 | KRW 1,761.00 | -1.18% | KRW 1,788.00 | KRW 1,796.00 | KRW 1,668.00 | 74.23K |
| 2026-07-24 | KRW 1,782.00 | -2.46% | KRW 1,893.00 | KRW 1,893.00 | KRW 1,678.00 | 156.42K |
| 2026-07-23 | KRW 1,827.00 | -14.02% | KRW 2,125.00 | KRW 2,125.00 | KRW 1,823.00 | 209.28K |
| 2026-07-22 | KRW 2,125.00 | +46.55% | KRW 2,895.00 | KRW 2,895.00 | KRW 2,085.00 | 1.05M |
| 2026-07-21 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-07-20 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-07-16 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-07-15 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-07-14 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-07-13 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-07-10 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-07-09 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-07-08 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-07-07 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-07-06 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-07-03 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-07-02 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-07-01 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-06-30 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-06-29 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-06-26 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-06-25 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-06-24 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-06-23 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-06-22 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-06-19 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-06-18 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-06-17 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-06-16 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-06-15 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-06-12 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-06-11 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-06-10 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-06-09 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-06-08 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-06-05 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-06-04 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-06-02 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-06-01 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-05-29 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-05-28 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-05-27 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-05-26 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |
| 2026-05-22 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,450.00 | 0 |