Daesang Holdings Co., Ltd 084690
KRX · South Korea · Consumer Non-Durables
KRW 7,820.00+20.00 (+0.26%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7,820.00 | +0.26% | KRW 7,850.00 | KRW 7,930.00 | KRW 7,760.00 | 22.34K |
| 2026-09-30 | KRW 7,800.00 | 0.00% | KRW 7,870.00 | KRW 7,870.00 | KRW 7,710.00 | 8.28K |
| 2026-09-29 | KRW 7,800.00 | -0.13% | KRW 7,880.00 | KRW 7,880.00 | KRW 7,710.00 | 11.37K |
| 2026-09-28 | KRW 7,810.00 | +0.77% | KRW 7,750.00 | KRW 7,870.00 | KRW 7,710.00 | 20.03K |
| 2026-09-23 | KRW 7,750.00 | -0.13% | KRW 7,870.00 | KRW 7,870.00 | KRW 7,660.00 | 22.06K |
| 2026-09-22 | KRW 7,760.00 | -0.89% | KRW 7,810.00 | KRW 7,890.00 | KRW 7,740.00 | 31.34K |
| 2026-09-21 | KRW 7,830.00 | -0.76% | KRW 8,010.00 | KRW 8,010.00 | KRW 7,790.00 | 24.67K |
| 2026-09-18 | KRW 7,890.00 | -0.50% | KRW 8,040.00 | KRW 8,050.00 | KRW 7,890.00 | 19.70K |
| 2026-09-17 | KRW 7,930.00 | -0.38% | KRW 8,040.00 | KRW 8,040.00 | KRW 7,900.00 | 10.84K |
| 2026-09-16 | KRW 7,960.00 | -0.75% | KRW 8,060.00 | KRW 8,060.00 | KRW 7,850.00 | 20.70K |
| 2026-09-15 | KRW 8,020.00 | -3.26% | KRW 8,190.00 | KRW 8,250.00 | KRW 8,020.00 | 32.49K |
| 2026-09-14 | KRW 8,290.00 | +4.15% | KRW 8,100.00 | KRW 8,430.00 | KRW 7,940.00 | 91.81K |
| 2026-09-11 | KRW 7,960.00 | +0.25% | KRW 7,940.00 | KRW 7,980.00 | KRW 7,850.00 | 10.33K |
| 2026-09-10 | KRW 7,940.00 | -0.75% | KRW 7,950.00 | KRW 8,080.00 | KRW 7,910.00 | 8.94K |
| 2026-09-09 | KRW 8,000.00 | +0.50% | KRW 7,950.00 | KRW 8,010.00 | KRW 7,910.00 | 66.66K |
| 2026-09-08 | KRW 7,960.00 | -0.87% | KRW 7,960.00 | KRW 8,050.00 | KRW 7,950.00 | 35.91K |
| 2026-09-07 | KRW 8,030.00 | +2.95% | KRW 7,810.00 | KRW 8,060.00 | KRW 7,800.00 | 34.69K |
| 2026-09-04 | KRW 7,800.00 | -0.13% | KRW 7,810.00 | KRW 7,860.00 | KRW 7,770.00 | 16.51K |
| 2026-09-03 | KRW 7,810.00 | -1.88% | KRW 7,890.00 | KRW 7,940.00 | KRW 7,740.00 | 23.79K |
| 2026-09-02 | KRW 7,960.00 | -0.62% | KRW 7,970.00 | KRW 7,970.00 | KRW 7,760.00 | 22.44K |
| 2026-09-01 | KRW 8,010.00 | -0.25% | KRW 7,950.00 | KRW 8,030.00 | KRW 7,950.00 | 10.67K |
| 2026-08-31 | KRW 8,030.00 | 0.00% | KRW 8,020.00 | KRW 8,110.00 | KRW 7,910.00 | 20.28K |
| 2026-08-28 | KRW 8,030.00 | 0.00% | KRW 7,980.00 | KRW 8,050.00 | KRW 7,940.00 | 9.84K |
| 2026-08-27 | KRW 8,030.00 | -0.25% | KRW 8,050.00 | KRW 8,080.00 | KRW 7,920.00 | 38.53K |
| 2026-08-26 | KRW 8,050.00 | +4.14% | KRW 7,800.00 | KRW 8,100.00 | KRW 7,770.00 | 121.69K |
| 2026-08-25 | KRW 7,730.00 | +2.25% | KRW 7,500.00 | KRW 7,800.00 | KRW 7,500.00 | 29.47K |
| 2026-08-24 | KRW 7,560.00 | +1.07% | KRW 7,560.00 | KRW 7,660.00 | KRW 7,450.00 | 19.65K |
| 2026-08-21 | KRW 7,480.00 | -2.86% | KRW 7,680.00 | KRW 7,710.00 | KRW 7,440.00 | 41.52K |
| 2026-08-20 | KRW 7,700.00 | +1.05% | KRW 7,680.00 | KRW 7,790.00 | KRW 7,620.00 | 19.05K |
| 2026-08-19 | KRW 7,620.00 | -2.31% | KRW 7,790.00 | KRW 7,790.00 | KRW 7,530.00 | 13.83K |
| 2026-08-18 | KRW 7,800.00 | -2.62% | KRW 8,030.00 | KRW 8,030.00 | KRW 7,690.00 | 19.79K |
| 2026-08-14 | KRW 8,010.00 | +1.78% | KRW 7,810.00 | KRW 8,020.00 | KRW 7,810.00 | 15.29K |
| 2026-08-13 | KRW 7,870.00 | -0.25% | KRW 7,920.00 | KRW 7,970.00 | KRW 7,850.00 | 18.63K |
| 2026-08-12 | KRW 7,890.00 | -1.00% | KRW 7,970.00 | KRW 8,040.00 | KRW 7,880.00 | 10.63K |
| 2026-08-11 | KRW 7,970.00 | +0.25% | KRW 7,810.00 | KRW 8,070.00 | KRW 7,810.00 | 14.48K |
| 2026-08-10 | KRW 7,950.00 | +2.32% | KRW 7,770.00 | KRW 7,950.00 | KRW 7,760.00 | 36.08K |
| 2026-08-07 | KRW 7,770.00 | +0.52% | KRW 7,740.00 | KRW 7,820.00 | KRW 7,670.00 | 15.52K |
| 2026-08-06 | KRW 7,730.00 | +1.05% | KRW 7,630.00 | KRW 7,780.00 | KRW 7,620.00 | 16.46K |
| 2026-08-05 | KRW 7,650.00 | 0.00% | KRW 7,730.00 | KRW 7,780.00 | KRW 7,610.00 | 26.16K |
| 2026-08-04 | KRW 7,650.00 | +1.06% | KRW 7,400.00 | KRW 7,670.00 | KRW 7,220.00 | 27.04K |
| 2026-08-03 | KRW 7,570.00 | +1.07% | KRW 7,350.00 | KRW 7,600.00 | KRW 7,350.00 | 21.34K |
| 2026-07-31 | KRW 7,490.00 | +1.77% | KRW 7,510.00 | KRW 7,580.00 | KRW 7,290.00 | 100.41K |
| 2026-07-30 | KRW 7,360.00 | +3.52% | KRW 6,480.00 | KRW 7,440.00 | KRW 6,470.00 | 79.85K |
| 2026-07-29 | KRW 7,110.00 | -2.60% | KRW 7,310.00 | KRW 7,530.00 | KRW 6,940.00 | 105.64K |
| 2026-07-28 | KRW 7,300.00 | -3.05% | KRW 7,470.00 | KRW 7,540.00 | KRW 7,230.00 | 61.05K |
| 2026-07-27 | KRW 7,530.00 | +2.31% | KRW 7,380.00 | KRW 7,590.00 | KRW 7,380.00 | 39.51K |
| 2026-07-24 | KRW 7,360.00 | -2.00% | KRW 7,450.00 | KRW 7,850.00 | KRW 7,260.00 | 53.19K |
| 2026-07-23 | KRW 7,510.00 | +2.32% | KRW 7,340.00 | KRW 7,540.00 | KRW 7,140.00 | 127.71K |
| 2026-07-22 | KRW 7,340.00 | +2.95% | KRW 7,180.00 | KRW 7,390.00 | KRW 7,160.00 | 36.66K |
| 2026-07-21 | KRW 7,130.00 | +0.85% | KRW 7,010.00 | KRW 7,220.00 | KRW 7,010.00 | 25.83K |
| 2026-07-20 | KRW 7,070.00 | -2.48% | KRW 7,030.00 | KRW 7,250.00 | KRW 7,030.00 | 40.48K |
| 2026-07-16 | KRW 7,250.00 | -0.14% | KRW 7,250.00 | KRW 7,310.00 | KRW 7,170.00 | 15.77K |
| 2026-07-15 | KRW 7,260.00 | +0.55% | KRW 7,160.00 | KRW 7,430.00 | KRW 7,160.00 | 62.65K |
| 2026-07-14 | KRW 7,220.00 | -1.23% | KRW 7,250.00 | KRW 7,380.00 | KRW 7,100.00 | 82.20K |
| 2026-07-13 | KRW 7,310.00 | -3.05% | KRW 7,620.00 | KRW 7,650.00 | KRW 7,270.00 | 36.37K |
| 2026-07-10 | KRW 7,540.00 | +3.43% | KRW 7,270.00 | KRW 7,620.00 | KRW 7,050.00 | 42.09K |
| 2026-07-09 | KRW 7,290.00 | -4.33% | KRW 7,560.00 | KRW 7,610.00 | KRW 7,280.00 | 42.65K |
| 2026-07-08 | KRW 7,620.00 | -1.68% | KRW 7,620.00 | KRW 7,820.00 | KRW 7,410.00 | 39.93K |
| 2026-07-07 | KRW 7,750.00 | -0.51% | KRW 7,730.00 | KRW 7,890.00 | KRW 7,520.00 | 22.33K |
| 2026-07-06 | KRW 7,790.00 | +1.56% | KRW 7,680.00 | KRW 7,830.00 | KRW 7,600.00 | 38.18K |
| 2026-07-03 | KRW 7,670.00 | +0.26% | KRW 7,720.00 | KRW 7,720.00 | KRW 7,410.00 | 39.21K |
| 2026-07-02 | KRW 7,650.00 | +0.92% | KRW 7,600.00 | KRW 7,800.00 | KRW 7,410.00 | 56.25K |
| 2026-07-01 | KRW 7,580.00 | +2.29% | KRW 7,540.00 | KRW 7,710.00 | KRW 7,390.00 | 32.41K |
| 2026-06-30 | KRW 7,410.00 | -3.14% | KRW 7,610.00 | KRW 7,880.00 | KRW 7,410.00 | 31.54K |
| 2026-06-29 | KRW 7,650.00 | +6.99% | KRW 7,100.00 | KRW 7,650.00 | KRW 7,070.00 | 69.27K |
| 2026-06-26 | KRW 7,150.00 | -3.77% | KRW 7,360.00 | KRW 7,390.00 | KRW 7,050.00 | 64.95K |
| 2026-06-25 | KRW 7,430.00 | -0.54% | KRW 7,360.00 | KRW 7,560.00 | KRW 7,360.00 | 24.90K |
| 2026-06-24 | KRW 7,470.00 | +1.22% | KRW 7,210.00 | KRW 7,650.00 | KRW 7,210.00 | 51.46K |
| 2026-06-23 | KRW 7,380.00 | -5.75% | KRW 7,800.00 | KRW 7,860.00 | KRW 7,340.00 | 102.67K |
| 2026-06-22 | KRW 7,830.00 | -1.51% | KRW 8,020.00 | KRW 8,020.00 | KRW 7,800.00 | 42.62K |
| 2026-06-19 | KRW 7,950.00 | -2.45% | KRW 8,090.00 | KRW 8,380.00 | KRW 7,850.00 | 43.28K |
| 2026-06-18 | KRW 8,150.00 | -2.40% | KRW 8,310.00 | KRW 8,370.00 | KRW 8,140.00 | 90.52K |
| 2026-06-17 | KRW 8,350.00 | -0.48% | KRW 8,450.00 | KRW 8,470.00 | KRW 8,310.00 | 40.90K |
| 2026-06-16 | KRW 8,390.00 | -1.87% | KRW 8,560.00 | KRW 8,680.00 | KRW 8,300.00 | 73.72K |
| 2026-06-15 | KRW 8,550.00 | +0.83% | KRW 8,600.00 | KRW 8,720.00 | KRW 8,520.00 | 33.05K |
| 2026-06-12 | KRW 8,480.00 | +2.79% | KRW 8,350.00 | KRW 8,630.00 | KRW 8,310.00 | 77.52K |
| 2026-06-11 | KRW 8,250.00 | +2.10% | KRW 8,070.00 | KRW 8,300.00 | KRW 7,910.00 | 74.95K |
| 2026-06-10 | KRW 8,080.00 | -2.88% | KRW 8,170.00 | KRW 8,280.00 | KRW 7,940.00 | 91.90K |
| 2026-06-09 | KRW 8,320.00 | +4.00% | KRW 7,970.00 | KRW 8,470.00 | KRW 7,970.00 | 116.46K |
| 2026-06-08 | KRW 8,000.00 | -3.73% | KRW 7,760.00 | KRW 8,400.00 | KRW 7,710.00 | 179.86K |
| 2026-06-05 | KRW 8,310.00 | -7.05% | KRW 8,890.00 | KRW 8,910.00 | KRW 8,250.00 | 166.48K |
| 2026-06-04 | KRW 8,940.00 | -6.68% | KRW 9,970.00 | KRW 10,030.00 | KRW 8,940.00 | 618.97K |
| 2026-06-02 | KRW 9,580.00 | +4.13% | KRW 9,200.00 | KRW 9,580.00 | KRW 9,040.00 | 133.87K |
| 2026-06-01 | KRW 9,200.00 | -0.97% | KRW 9,230.00 | KRW 9,450.00 | KRW 9,180.00 | 91.43K |
| 2026-05-29 | KRW 9,290.00 | -1.28% | KRW 9,320.00 | KRW 9,440.00 | KRW 9,170.00 | 68.94K |
| 2026-05-28 | KRW 9,410.00 | -1.77% | KRW 9,650.00 | KRW 9,680.00 | KRW 9,130.00 | 74.32K |
| 2026-05-27 | KRW 9,580.00 | -1.74% | KRW 9,720.00 | KRW 9,750.00 | KRW 9,540.00 | 70.84K |
| 2026-05-26 | KRW 9,750.00 | +2.42% | KRW 10,040.00 | KRW 10,140.00 | KRW 9,720.00 | 111.55K |
| 2026-05-22 | KRW 9,520.00 | +0.42% | KRW 9,550.00 | KRW 9,670.00 | KRW 9,430.00 | 44.23K |
| 2026-05-21 | KRW 9,480.00 | +3.49% | KRW 9,350.00 | KRW 9,740.00 | KRW 9,200.00 | 118.23K |