Daesang Holdings Co., Ltd(KR:084690)
â‚©7,230.00+40.00 (+0.56%)
KR:084690
Daesang Holdings Co., Ltd historical prices
â‚©7,230.00
At close:+40.00 (+0.56%)
Want to see KR:084690 full AI Analyst Report?
Daesang Holdings Co., Ltd (084690) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7,190.00 | 7,230.00 | 7,120.00 | 7,230.00 | 7,230.00 | +0.56% | 18,514 | 0.77 |
| Nov 10, 2026 | 7,060.00 | 7,200.00 | 7,060.00 | 7,190.00 | 7,190.00 | -0.14% | 16,369 | 0.68 |
| Nov 09, 2026 | 7,110.00 | 7,230.00 | 7,060.00 | 7,060.00 | 7,060.00 | -1.94% | 14,169 | 0.59 |
| Nov 06, 2026 | 7,140.00 | 7,280.00 | 6,950.00 | 7,200.00 | 7,200.00 | -0.14% | 31,291 | 1.31 |
| Nov 05, 2026 | 7,150.00 | 7,350.00 | 7,150.00 | 7,210.00 | 7,210.00 | 0.00% | 22,427 | 0.93 |
| Nov 04, 2026 | 7,220.00 | 7,290.00 | 7,020.00 | 7,210.00 | 7,210.00 | -1.23% | 27,105 | 1.13 |
| Nov 03, 2026 | 7,280.00 | 7,390.00 | 7,150.00 | 7,300.00 | 7,300.00 | -0.82% | 11,704 | 0.49 |
| Nov 02, 2026 | 7,060.00 | 7,360.00 | 7,050.00 | 7,360.00 | 7,360.00 | +3.95% | 22,376 | 0.93 |
| Oct 30, 2026 | 6,950.00 | 7,150.00 | 6,890.00 | 7,080.00 | 7,080.00 | +1.29% | 27,727 | 1.15 |
| Oct 29, 2026 | 6,990.00 | 7,070.00 | 6,870.00 | 6,990.00 | 6,990.00 | +0.72% | 11,071 | 0.46 |
| Oct 28, 2026 | 6,760.00 | 6,980.00 | 6,760.00 | 6,940.00 | 6,940.00 | +2.21% | 24,140 | 0.95 |
| Oct 27, 2026 | 6,920.00 | 7,000.00 | 6,790.00 | 6,790.00 | 6,790.00 | -2.02% | 62,303 | 2.43 |
| Oct 26, 2026 | 7,010.00 | 7,090.00 | 6,930.00 | 6,930.00 | 6,930.00 | -2.26% | 24,704 | 0.92 |
| Oct 23, 2026 | 7,210.00 | 7,530.00 | 6,840.00 | 7,090.00 | 7,090.00 | -2.88% | 51,975 | 1.92 |
| Oct 22, 2026 | 7,400.00 | 7,450.00 | 7,240.00 | 7,300.00 | 7,300.00 | -1.75% | 28,192 | 1.03 |
| Oct 21, 2026 | 7,560.00 | 7,580.00 | 7,420.00 | 7,430.00 | 7,430.00 | -2.24% | 15,676 | 0.56 |
| Oct 20, 2026 | 7,440.00 | 7,680.00 | 7,390.00 | 7,600.00 | 7,600.00 | -0.78% | 28,349 | 0.96 |
| Oct 19, 2026 | 7,470.00 | 7,660.00 | 7,470.00 | 7,660.00 | 7,660.00 | -0.13% | 14,686 | 0.49 |
| Oct 16, 2026 | 7,050.00 | 7,700.00 | 7,050.00 | 7,670.00 | 7,670.00 | +1.72% | 22,712 | 0.76 |
| Oct 15, 2026 | 7,600.00 | 7,730.00 | 7,440.00 | 7,540.00 | 7,540.00 | -3.33% | 30,292 | 1.01 |
| Oct 14, 2026 | 7,660.00 | 7,850.00 | 7,660.00 | 7,800.00 | 7,800.00 | +0.26% | 11,032 | 0.37 |
| Oct 13, 2026 | 7,830.00 | 7,830.00 | 7,570.00 | 7,780.00 | 7,780.00 | +0.13% | 29,614 | 1.00 |
| Oct 12, 2026 | 7,870.00 | 7,880.00 | 7,760.00 | 7,770.00 | 7,770.00 | -0.38% | 24,902 | 0.82 |
| Oct 09, 2026 | 7,800.00 | 7,940.00 | 7,790.00 | 7,800.00 | 7,800.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 7,900.00 | 7,940.00 | 7,790.00 | 7,800.00 | 7,800.00 | -0.76% | 14,363 | 0.45 |
| Oct 07, 2026 | 7,850.00 | 7,980.00 | 7,850.00 | 7,860.00 | 7,860.00 | -0.51% | 29,440 | 0.92 |
| Oct 06, 2026 | 7,920.00 | 7,920.00 | 7,830.00 | 7,900.00 | 7,900.00 | +0.89% | 19,479 | 0.60 |
| Oct 05, 2026 | 7,830.00 | 7,910.00 | 7,770.00 | 7,830.00 | 7,830.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 7,860.00 | 7,910.00 | 7,770.00 | 7,830.00 | 7,830.00 | +0.13% | 13,425 | 0.40 |
| Oct 01, 2026 | 7,850.00 | 7,930.00 | 7,760.00 | 7,820.00 | 7,820.00 | +0.26% | 22,341 | 0.67 |
| Sep 30, 2026 | 7,870.00 | 7,870.00 | 7,710.00 | 7,800.00 | 7,800.00 | 0.00% | 8,275 | 0.24 |
| Sep 29, 2026 | 7,880.00 | 7,880.00 | 7,710.00 | 7,800.00 | 7,800.00 | -0.13% | 11,369 | 0.33 |
| Sep 28, 2026 | 7,750.00 | 7,870.00 | 7,710.00 | 7,810.00 | 7,810.00 | +0.77% | 20,033 | 0.57 |
| Sep 25, 2026 | 7,750.00 | 7,870.00 | 7,660.00 | 7,750.00 | 7,750.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 7,750.00 | 7,870.00 | 7,660.00 | 7,750.00 | 7,750.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 7,870.00 | 7,870.00 | 7,660.00 | 7,750.00 | 7,750.00 | -0.13% | 22,057 | 0.59 |
| Sep 22, 2026 | 7,810.00 | 7,890.00 | 7,740.00 | 7,760.00 | 7,760.00 | -0.89% | 31,340 | 0.85 |
| Sep 21, 2026 | 8,010.00 | 8,010.00 | 7,790.00 | 7,830.00 | 7,830.00 | -0.76% | 24,670 | 0.66 |
| Sep 18, 2026 | 8,040.00 | 8,050.00 | 7,890.00 | 7,890.00 | 7,890.00 | -0.50% | 19,698 | 0.51 |
| Sep 17, 2026 | 8,040.00 | 8,040.00 | 7,900.00 | 7,930.00 | 7,930.00 | -0.38% | 10,842 | 0.28 |
| Sep 16, 2026 | 8,060.00 | 8,060.00 | 7,850.00 | 7,960.00 | 7,960.00 | -0.75% | 20,695 | 0.52 |
| Sep 15, 2026 | 8,190.00 | 8,250.00 | 8,020.00 | 8,020.00 | 8,020.00 | -3.26% | 30,772 | 0.76 |
| Sep 14, 2026 | 8,100.00 | 8,430.00 | 7,940.00 | 8,290.00 | 8,290.00 | +4.15% | 91,806 | 2.31 |
| Sep 11, 2026 | 7,940.00 | 7,980.00 | 7,850.00 | 7,960.00 | 7,960.00 | +0.25% | 10,326 | 0.25 |
| Sep 10, 2026 | 7,950.00 | 8,080.00 | 7,910.00 | 7,940.00 | 7,940.00 | -0.75% | 8,938 | 0.22 |
| Sep 09, 2026 | 7,950.00 | 8,010.00 | 7,910.00 | 8,000.00 | 8,000.00 | +0.50% | 66,663 | 1.61 |
| Sep 08, 2026 | 7,960.00 | 8,050.00 | 7,950.00 | 7,960.00 | 7,960.00 | -0.87% | 35,910 | 0.86 |
| Sep 07, 2026 | 7,810.00 | 8,060.00 | 7,800.00 | 8,030.00 | 8,030.00 | +2.95% | 34,691 | 0.81 |
| Sep 04, 2026 | 7,810.00 | 7,860.00 | 7,770.00 | 7,800.00 | 7,800.00 | -0.13% | 16,510 | 0.37 |
| Sep 03, 2026 | 7,890.00 | 7,940.00 | 7,740.00 | 7,810.00 | 7,810.00 | -1.88% | 23,788 | 0.51 |
