Daesang Corporation (001680.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 21,900.00 | 22,100.00 | 21,750.00 | 21,750.00 | 21,750.00 | 55,020 |
| May 02, 2024 | 21,800.00 | 22,150.00 | 21,750.00 | 21,900.00 | 21,900.00 | 79,341 |
| Apr 30, 2024 | 21,950.00 | 22,200.00 | 21,750.00 | 21,950.00 | 21,950.00 | 112,129 |
| Apr 29, 2024 | 21,800.00 | 21,950.00 | 21,700.00 | 21,950.00 | 21,950.00 | 98,884 |
| Apr 26, 2024 | 21,750.00 | 21,900.00 | 21,500.00 | 21,700.00 | 21,700.00 | 88,163 |
| Apr 25, 2024 | 21,500.00 | 22,100.00 | 21,450.00 | 21,750.00 | 21,750.00 | 179,017 |
| Apr 24, 2024 | 21,500.00 | 21,800.00 | 21,250.00 | 21,500.00 | 21,500.00 | 133,633 |
| Apr 23, 2024 | 22,250.00 | 22,300.00 | 21,400.00 | 21,650.00 | 21,650.00 | 202,963 |
| Apr 22, 2024 | 21,200.00 | 22,000.00 | 21,000.00 | 21,900.00 | 21,900.00 | 408,245 |
| Apr 19, 2024 | 20,800.00 | 21,100.00 | 20,650.00 | 20,900.00 | 20,900.00 | 180,085 |
| Apr 18, 2024 | 20,450.00 | 20,850.00 | 20,400.00 | 20,800.00 | 20,800.00 | 165,572 |
| Apr 17, 2024 | 20,200.00 | 20,550.00 | 20,050.00 | 20,100.00 | 20,100.00 | 88,676 |
| Apr 16, 2024 | 19,750.00 | 20,650.00 | 19,640.00 | 20,250.00 | 20,250.00 | 211,122 |
| Apr 15, 2024 | 19,570.00 | 19,820.00 | 19,420.00 | 19,790.00 | 19,790.00 | 58,135 |
| Apr 12, 2024 | 19,800.00 | 19,890.00 | 19,580.00 | 19,580.00 | 19,580.00 | 74,453 |
| Apr 11, 2024 | 19,840.00 | 19,990.00 | 19,440.00 | 19,940.00 | 19,940.00 | 122,699 |
| Apr 09, 2024 | 20,150.00 | 20,200.00 | 19,890.00 | 20,100.00 | 20,100.00 | 59,300 |
| Apr 08, 2024 | 20,300.00 | 20,300.00 | 20,100.00 | 20,100.00 | 20,100.00 | 44,339 |
| Apr 05, 2024 | 20,250.00 | 20,500.00 | 20,000.00 | 20,300.00 | 20,300.00 | 62,646 |
| Apr 04, 2024 | 20,400.00 | 20,550.00 | 20,100.00 | 20,400.00 | 20,400.00 | 86,279 |
| Apr 03, 2024 | 19,720.00 | 20,500.00 | 19,650.00 | 20,300.00 | 20,300.00 | 240,984 |
| Apr 02, 2024 | 19,600.00 | 19,870.00 | 19,560.00 | 19,720.00 | 19,720.00 | 57,222 |
| Apr 01, 2024 | 19,400.00 | 19,820.00 | 19,310.00 | 19,760.00 | 19,760.00 | 76,101 |
| Mar 29, 2024 | 19,590.00 | 19,670.00 | 19,400.00 | 19,400.00 | 19,400.00 | 46,782 |
| Mar 28, 2024 | 19,660.00 | 19,740.00 | 19,560.00 | 19,610.00 | 19,610.00 | 30,831 |
| Mar 27, 2024 | 19,580.00 | 19,760.00 | 19,580.00 | 19,660.00 | 19,660.00 | 44,855 |
| Mar 26, 2024 | 19,600.00 | 19,720.00 | 19,490.00 | 19,620.00 | 19,620.00 | 63,567 |
| Mar 25, 2024 | 19,730.00 | 19,750.00 | 19,420.00 | 19,530.00 | 19,530.00 | 56,634 |
| Mar 22, 2024 | 19,460.00 | 19,750.00 | 19,400.00 | 19,710.00 | 19,710.00 | 69,716 |
| Mar 21, 2024 | 19,300.00 | 19,490.00 | 19,180.00 | 19,460.00 | 19,460.00 | 84,326 |
| Mar 20, 2024 | 19,200.00 | 19,350.00 | 19,190.00 | 19,200.00 | 19,200.00 | 49,099 |
| Mar 19, 2024 | 19,210.00 | 19,410.00 | 19,130.00 | 19,240.00 | 19,240.00 | 56,262 |
| Mar 18, 2024 | 19,180.00 | 19,360.00 | 19,050.00 | 19,260.00 | 19,260.00 | 74,193 |
| Mar 15, 2024 | 19,030.00 | 19,190.00 | 18,900.00 | 19,190.00 | 19,190.00 | 77,784 |
| Mar 14, 2024 | 19,080.00 | 19,230.00 | 18,950.00 | 19,080.00 | 19,080.00 | 65,092 |
| Mar 13, 2024 | 19,160.00 | 19,160.00 | 18,960.00 | 18,980.00 | 18,980.00 | 44,242 |
| Mar 12, 2024 | 19,210.00 | 19,210.00 | 18,980.00 | 19,140.00 | 19,140.00 | 42,287 |
| Mar 11, 2024 | 19,100.00 | 19,190.00 | 19,050.00 | 19,060.00 | 19,060.00 | 27,874 |
| Mar 08, 2024 | 19,300.00 | 19,380.00 | 19,080.00 | 19,200.00 | 19,200.00 | 63,566 |
| Mar 07, 2024 | 19,570.00 | 19,570.00 | 19,140.00 | 19,140.00 | 19,140.00 | 55,680 |
| Mar 06, 2024 | 19,540.00 | 19,670.00 | 19,390.00 | 19,470.00 | 19,470.00 | 48,295 |
| Mar 05, 2024 | 19,530.00 | 19,810.00 | 19,430.00 | 19,610.00 | 19,610.00 | 63,007 |
| Mar 04, 2024 | 19,800.00 | 19,840.00 | 19,500.00 | 19,530.00 | 19,530.00 | 56,396 |
| Feb 29, 2024 | 19,840.00 | 20,050.00 | 19,650.00 | 19,650.00 | 19,650.00 | 75,914 |
| Feb 28, 2024 | 19,800.00 | 19,950.00 | 19,730.00 | 19,890.00 | 19,890.00 | 42,858 |
| Feb 27, 2024 | 20,050.00 | 20,100.00 | 19,730.00 | 19,740.00 | 19,740.00 | 50,549 |
| Feb 26, 2024 | 20,250.00 | 20,250.00 | 19,940.00 | 19,960.00 | 19,960.00 | 47,695 |
| Feb 23, 2024 | 19,840.00 | 20,250.00 | 19,780.00 | 20,200.00 | 20,200.00 | 88,483 |
| Feb 22, 2024 | 20,100.00 | 20,100.00 | 19,810.00 | 19,840.00 | 19,840.00 | 49,328 |
| Feb 21, 2024 | 19,870.00 | 20,050.00 | 19,710.00 | 19,970.00 | 19,970.00 | 76,705 |
| Feb 20, 2024 | 20,150.00 | 20,250.00 | 19,730.00 | 19,730.00 | 19,730.00 | 57,513 |
| Feb 19, 2024 | 19,900.00 | 20,250.00 | 19,850.00 | 20,100.00 | 20,100.00 | 99,387 |
| Feb 16, 2024 | 19,350.00 | 19,810.00 | 19,270.00 | 19,760.00 | 19,760.00 | 111,169 |
| Feb 15, 2024 | 19,470.00 | 19,480.00 | 19,150.00 | 19,220.00 | 19,220.00 | 51,242 |
| Feb 14, 2024 | 19,440.00 | 19,540.00 | 19,250.00 | 19,290.00 | 19,290.00 | 59,365 |
| Feb 13, 2024 | 19,450.00 | 19,650.00 | 19,450.00 | 19,550.00 | 19,550.00 | 53,424 |
| Feb 08, 2024 | 19,380.00 | 19,560.00 | 19,290.00 | 19,440.00 | 19,440.00 | 62,319 |
| Feb 07, 2024 | 19,500.00 | 19,500.00 | 19,220.00 | 19,380.00 | 19,380.00 | 61,679 |
| Feb 06, 2024 | 19,320.00 | 19,550.00 | 19,280.00 | 19,360.00 | 19,360.00 | 64,318 |
| Feb 05, 2024 | 19,450.00 | 19,500.00 | 19,060.00 | 19,420.00 | 19,420.00 | 98,347 |
| Feb 02, 2024 | 19,210.00 | 19,580.00 | 18,900.00 | 19,450.00 | 19,450.00 | 172,023 |
| Feb 01, 2024 | 18,490.00 | 19,230.00 | 18,490.00 | 19,120.00 | 19,120.00 | 105,086 |
| Jan 31, 2024 | 18,640.00 | 18,730.00 | 18,410.00 | 18,600.00 | 18,600.00 | 90,498 |
| Jan 30, 2024 | 19,040.00 | 19,180.00 | 18,610.00 | 18,610.00 | 18,610.00 | 137,898 |
| Jan 29, 2024 | 19,090.00 | 19,150.00 | 18,950.00 | 19,040.00 | 19,040.00 | 62,956 |
| Jan 26, 2024 | 18,890.00 | 19,050.00 | 18,830.00 | 19,000.00 | 19,000.00 | 72,770 |
| Jan 25, 2024 | 19,000.00 | 19,000.00 | 18,870.00 | 18,950.00 | 18,950.00 | 42,519 |
| Jan 24, 2024 | 18,950.00 | 19,020.00 | 18,690.00 | 18,920.00 | 18,920.00 | 80,303 |
| Jan 23, 2024 | 18,530.00 | 19,190.00 | 18,440.00 | 18,920.00 | 18,920.00 | 161,750 |
| Jan 22, 2024 | 18,380.00 | 18,500.00 | 18,250.00 | 18,470.00 | 18,470.00 | 38,680 |
| Jan 19, 2024 | 18,410.00 | 18,540.00 | 18,160.00 | 18,260.00 | 18,260.00 | 73,366 |
| Jan 18, 2024 | 18,310.00 | 18,490.00 | 18,290.00 | 18,410.00 | 18,410.00 | 70,833 |
| Jan 17, 2024 | 18,590.00 | 18,600.00 | 18,170.00 | 18,400.00 | 18,400.00 | 143,741 |
| Jan 16, 2024 | 18,700.00 | 18,850.00 | 18,460.00 | 18,590.00 | 18,590.00 | 69,256 |
| Jan 15, 2024 | 18,750.00 | 18,890.00 | 18,750.00 | 18,750.00 | 18,750.00 | 10,438 |
| Jan 12, 2024 | 19,050.00 | 19,110.00 | 18,800.00 | 18,830.00 | 18,830.00 | 67,851 |
| Jan 11, 2024 | 19,240.00 | 19,240.00 | 19,030.00 | 19,050.00 | 19,050.00 | 87,220 |
| Jan 10, 2024 | 19,150.00 | 19,260.00 | 19,070.00 | 19,100.00 | 19,100.00 | 61,565 |
| Jan 09, 2024 | 19,640.00 | 19,780.00 | 19,070.00 | 19,150.00 | 19,150.00 | 181,651 |
| Jan 08, 2024 | 19,990.00 | 20,150.00 | 19,580.00 | 19,580.00 | 19,580.00 | 84,674 |
| Jan 05, 2024 | 20,250.00 | 20,400.00 | 19,980.00 | 19,990.00 | 19,990.00 | 142,520 |
| Jan 04, 2024 | 20,350.00 | 20,550.00 | 20,200.00 | 20,350.00 | 20,350.00 | 83,544 |
| Jan 03, 2024 | 20,500.00 | 20,700.00 | 20,300.00 | 20,350.00 | 20,350.00 | 97,008 |
| Jan 02, 2024 | 20,750.00 | 21,000.00 | 20,450.00 | 20,500.00 | 20,500.00 | 110,409 |
| Dec 28, 2023 | 20,450.00 | 21,050.00 | 20,300.00 | 20,750.00 | 20,750.00 | 205,281 |
| Dec 27, 2023 | 20,750.00 | 20,850.00 | 20,250.00 | 20,400.00 | 20,400.00 | 197,287 |
| Dec 26, 2023 | 21,150.00 | 21,300.00 | 20,700.00 | 21,200.00 | 21,200.00 | 158,114 |
| Dec 22, 2023 | 21,000.00 | 21,050.00 | 20,600.00 | 21,000.00 | 21,000.00 | 122,082 |
| Dec 21, 2023 | 20,950.00 | 21,050.00 | 20,650.00 | 20,950.00 | 20,950.00 | 110,185 |
| Dec 20, 2023 | 20,850.00 | 21,100.00 | 20,800.00 | 20,950.00 | 20,950.00 | 131,265 |
| Dec 19, 2023 | 20,600.00 | 20,900.00 | 20,550.00 | 20,650.00 | 20,650.00 | 134,918 |
| Dec 18, 2023 | 20,950.00 | 21,200.00 | 20,500.00 | 20,700.00 | 20,700.00 | 191,535 |
| Dec 15, 2023 | 21,300.00 | 21,300.00 | 20,600.00 | 20,850.00 | 20,850.00 | 213,108 |
| Dec 14, 2023 | 21,350.00 | 21,400.00 | 20,800.00 | 21,150.00 | 21,150.00 | 238,261 |
| Dec 13, 2023 | 20,650.00 | 21,550.00 | 20,600.00 | 21,300.00 | 21,300.00 | 516,356 |
| Dec 12, 2023 | 20,700.00 | 21,100.00 | 20,600.00 | 20,700.00 | 20,700.00 | 132,096 |
| Dec 11, 2023 | 20,450.00 | 20,900.00 | 20,200.00 | 20,750.00 | 20,750.00 | 193,632 |
| Dec 08, 2023 | 20,250.00 | 20,750.00 | 20,150.00 | 20,600.00 | 20,600.00 | 334,293 |
| Dec 07, 2023 | 21,500.00 | 22,900.00 | 20,500.00 | 20,500.00 | 20,500.00 | 1,757,090 |
| Dec 06, 2023 | 20,700.00 | 23,650.00 | 20,500.00 | 21,450.00 | 21,450.00 | 2,356,189 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.