TipRanks
Daesan F&B Inc. (KR:065150)
:065150
South Korea Market

Daesan F&B Inc. (065150) Historical Prices

Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
1,228.00
1,290.00
1,209.00
1,269.00
1,269.00
+5.75%
33,637
0.90
Sep 17, 2026
1,296.00
1,296.00
1,150.00
1,200.00
1,200.00
-5.51%
65,942
1.82
Sep 16, 2026
1,280.00
1,295.00
1,270.00
1,270.00
1,270.00
+0.55%
20,653
0.57
Sep 15, 2026
1,312.00
1,317.00
1,263.00
1,263.00
1,263.00
-3.73%
50,930
1.45
Sep 14, 2026
1,334.00
1,347.00
1,312.00
1,312.00
1,312.00
-2.96%
14,828
0.42
Sep 11, 2026
1,347.00
1,354.00
1,315.00
1,352.00
1,352.00
+0.22%
14,575
0.42
Sep 10, 2026
1,355.00
1,369.00
1,328.00
1,349.00
1,349.00
0.00%
18,993
0.55
Sep 09, 2026
1,409.00
1,411.00
1,340.00
1,349.00
1,349.00
-4.39%
21,685
0.64
Sep 08, 2026
1,351.00
1,425.00
1,351.00
1,411.00
1,411.00
+4.52%
19,723
0.58
Sep 07, 2026
1,400.00
1,454.00
1,350.00
1,350.00
1,350.00
-3.57%
17,171
0.51
Sep 04, 2026
1,392.00
1,474.00
1,321.00
1,400.00
1,400.00
+0.57%
14,672
0.44
Sep 03, 2026
1,441.00
1,441.00
1,392.00
1,392.00
1,392.00
-4.00%
12,231
0.37
Sep 02, 2026
1,469.00
1,494.00
1,448.00
1,450.00
1,450.00
-2.03%
10,955
0.33
Sep 01, 2026
1,431.00
1,484.00
1,431.00
1,480.00
1,480.00
-0.27%
6,020
0.18
Aug 31, 2026
1,510.00
1,568.00
1,452.00
1,484.00
1,484.00
-1.07%
7,617
0.23
Aug 28, 2026
1,461.00
1,520.00
1,458.00
1,500.00
1,500.00
+3.31%
10,069
0.31
Aug 27, 2026
1,483.00
1,501.00
1,431.00
1,452.00
1,452.00
-2.02%
16,701
0.52
Aug 26, 2026
1,519.00
1,542.00
1,397.00
1,482.00
1,482.00
-2.44%
18,338
0.57
Aug 25, 2026
1,520.00
1,544.00
1,504.00
1,519.00
1,519.00
0.00%
4,044
0.13
Aug 24, 2026
1,537.00
1,537.00
1,510.00
1,519.00
1,519.00
-1.17%
16,163
0.51
Aug 21, 2026
1,569.00
1,569.00
1,523.00
1,537.00
1,537.00
-2.04%
6,799
0.22
Aug 20, 2026
1,526.00
1,654.00
1,522.00
1,569.00
1,569.00
+1.55%
6,157
0.20
Aug 19, 2026
1,657.00
1,657.00
1,530.00
1,545.00
1,545.00
-3.26%
4,931
0.16
Aug 18, 2026
1,619.00
1,630.00
1,524.00
1,597.00
1,597.00
-1.42%
31,999
1.04
Aug 17, 2026
1,620.00
1,653.00
1,605.00
1,620.00
1,620.00
0.00%
0
0.00
Aug 14, 2026
1,641.00
1,653.00
1,605.00
1,620.00
1,620.00
-1.28%
10,790
0.35
Aug 13, 2026
1,679.00
1,679.00
1,606.00
1,641.00
1,641.00
-2.26%
24,339
0.80
Aug 12, 2026
1,700.00
1,700.00
1,649.00
1,679.00
1,679.00
+0.84%
12,935
0.43
Aug 11, 2026
1,630.00
1,686.00
1,623.00
1,665.00
1,665.00
+2.15%
22,543
0.76
Aug 10, 2026
1,630.00
1,700.00
1,610.00
1,630.00
1,630.00
+0.87%
18,863
0.64
Aug 07, 2026
1,569.00
1,628.00
1,561.00
1,616.00
1,616.00
+3.06%
14,667
0.50
Aug 06, 2026
1,554.00
1,578.00
1,543.00
1,568.00
1,568.00
+1.62%
13,509
0.47
Aug 05, 2026
1,540.00
1,574.00
1,540.00
1,543.00
1,543.00
+0.65%
15,784
0.55
Aug 04, 2026
1,546.00
1,632.00
1,522.00
1,533.00
1,533.00
-0.45%
34,579
1.23
Aug 03, 2026
1,515.00
1,588.00
1,515.00
1,540.00
1,540.00
-0.32%
27,727
1.00
Jul 31, 2026
1,520.00
1,550.00
1,517.00
1,545.00
1,545.00
+4.11%
28,104
1.03
Jul 30, 2026
1,401.00
1,548.00
1,356.00
1,484.00
1,484.00
-1.07%
41,479
1.56
Jul 29, 2026
1,560.00
1,690.00
1,500.00
1,500.00
1,500.00
-3.85%
85,388
3.38
Jul 28, 2026
1,763.00
1,764.00
1,560.00
1,560.00
1,560.00
-11.41%
105,734
4.49
Jul 27, 2026
1,788.00
1,796.00
1,668.00
1,761.00
1,761.00
-1.18%
74,232
3.31
Jul 24, 2026
1,893.00
1,893.00
1,678.00
1,782.00
1,782.00
-2.46%
156,419
7.86
Jul 23, 2026
2,125.00
2,125.00
1,823.00
1,827.00
1,827.00
-14.02%
209,284
12.62
Jul 22, 2026
2,895.00
2,895.00
2,085.00
2,125.00
2,125.00
+46.55%
1,045,162
Jul 21, 2026
1,450.00
1,450.00
1,450.00
1,450.00
1,450.00
0.00%
0
-
Jul 20, 2026
1,450.00
1,450.00
1,450.00
1,450.00
1,450.00
0.00%
0
-
Jul 17, 2026
1,450.00
1,450.00
1,450.00
1,450.00
1,450.00
0.00%
0
-
Jul 16, 2026
1,450.00
1,450.00
1,450.00
1,450.00
1,450.00
0.00%
0
-
Jul 15, 2026
1,450.00
1,450.00
1,450.00
1,450.00
1,450.00
0.00%
0
-
Jul 14, 2026
1,450.00
1,450.00
1,450.00
1,450.00
1,450.00
0.00%
0
-
Jul 13, 2026
1,450.00
1,450.00
1,450.00
1,450.00
1,450.00
0.00%
0
-
Rows:
50