UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.89 -0.11 (-0.14%) GOLD FUTURES
2,316.90 +5.90 (+0.26%) DOW
38,168.95 +265.66 (+0.70%) Bitcoin GBP
47,377.40 +1,286.84 (+2.79%)
Daesang Corporation (001685.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 0.00 | 0.00 | 18,600.00 | 18,600.00 | - |
| 30 Apr 2024 | 17,340.00 | 17,820.00 | 17,230.00 | 17,670.00 | 17,670.00 | 24,799 |
| 29 Apr 2024 | 16,690.00 | 17,470.00 | 16,690.00 | 17,340.00 | 17,340.00 | 25,625 |
| 26 Apr 2024 | 16,870.00 | 16,960.00 | 16,600.00 | 16,710.00 | 16,710.00 | 5,979 |
| 25 Apr 2024 | 16,970.00 | 17,230.00 | 16,670.00 | 16,850.00 | 16,850.00 | 16,481 |
| 24 Apr 2024 | 17,100.00 | 17,330.00 | 16,410.00 | 16,950.00 | 16,950.00 | 12,081 |
| 23 Apr 2024 | 17,420.00 | 17,520.00 | 16,820.00 | 17,090.00 | 17,090.00 | 13,900 |
| 22 Apr 2024 | 17,000.00 | 17,540.00 | 17,000.00 | 17,360.00 | 17,360.00 | 20,674 |
| 19 Apr 2024 | 17,030.00 | 17,450.00 | 16,200.00 | 16,950.00 | 16,950.00 | 29,325 |
| 18 Apr 2024 | 16,150.00 | 17,760.00 | 16,010.00 | 16,850.00 | 16,850.00 | 65,074 |
| 17 Apr 2024 | 15,330.00 | 16,160.00 | 15,320.00 | 15,850.00 | 15,850.00 | 32,410 |
| 16 Apr 2024 | 15,140.00 | 15,760.00 | 14,900.00 | 15,480.00 | 15,480.00 | 47,475 |
| 15 Apr 2024 | 14,880.00 | 15,310.00 | 14,750.00 | 15,030.00 | 15,030.00 | 21,169 |
| 12 Apr 2024 | 15,300.00 | 15,730.00 | 15,000.00 | 15,010.00 | 15,010.00 | 37,868 |
| 11 Apr 2024 | 15,550.00 | 15,600.00 | 14,110.00 | 15,310.00 | 15,310.00 | 85,024 |
| 09 Apr 2024 | 16,320.00 | 18,830.00 | 16,230.00 | 16,840.00 | 16,840.00 | 216,545 |
| 08 Apr 2024 | 16,590.00 | 16,800.00 | 15,510.00 | 16,320.00 | 16,320.00 | 16,078 |
| 05 Apr 2024 | 16,940.00 | 17,160.00 | 16,490.00 | 16,590.00 | 16,590.00 | 15,592 |
| 04 Apr 2024 | 16,600.00 | 17,640.00 | 16,600.00 | 16,940.00 | 16,940.00 | 22,443 |
| 03 Apr 2024 | 16,410.00 | 16,790.00 | 16,340.00 | 16,690.00 | 16,690.00 | 14,829 |
| 02 Apr 2024 | 16,800.00 | 16,800.00 | 16,320.00 | 16,530.00 | 16,530.00 | 15,453 |
| 01 Apr 2024 | 16,960.00 | 17,020.00 | 16,700.00 | 16,880.00 | 16,880.00 | 16,864 |
| 29 Mar 2024 | 17,020.00 | 17,570.00 | 16,650.00 | 17,210.00 | 17,210.00 | 28,784 |
| 28 Mar 2024 | 17,200.00 | 17,240.00 | 16,010.00 | 16,860.00 | 16,860.00 | 32,086 |
| 27 Mar 2024 | 17,540.00 | 17,600.00 | 17,030.00 | 17,170.00 | 17,170.00 | 22,600 |
| 26 Mar 2024 | 17,720.00 | 18,400.00 | 17,210.00 | 17,400.00 | 17,400.00 | 26,591 |
| 25 Mar 2024 | 18,230.00 | 18,230.00 | 17,680.00 | 17,910.00 | 17,910.00 | 22,445 |
| 22 Mar 2024 | 18,410.00 | 18,670.00 | 18,060.00 | 18,140.00 | 18,140.00 | 17,648 |
| 21 Mar 2024 | 18,300.00 | 18,880.00 | 18,170.00 | 18,410.00 | 18,410.00 | 28,734 |
| 20 Mar 2024 | 18,090.00 | 18,400.00 | 18,060.00 | 18,130.00 | 18,130.00 | 13,300 |
| 19 Mar 2024 | 18,060.00 | 18,450.00 | 18,010.00 | 18,090.00 | 18,090.00 | 24,276 |
| 18 Mar 2024 | 19,010.00 | 19,010.00 | 17,700.00 | 18,260.00 | 18,260.00 | 49,741 |
| 15 Mar 2024 | 19,250.00 | 20,650.00 | 18,500.00 | 18,880.00 | 18,880.00 | 102,100 |
| 14 Mar 2024 | 19,940.00 | 19,990.00 | 19,250.00 | 19,250.00 | 19,250.00 | 32,552 |
| 13 Mar 2024 | 20,250.00 | 20,300.00 | 19,940.00 | 19,940.00 | 19,940.00 | 14,802 |
| 12 Mar 2024 | 20,450.00 | 20,650.00 | 20,050.00 | 20,350.00 | 20,350.00 | 20,131 |
| 11 Mar 2024 | 20,550.00 | 20,800.00 | 20,100.00 | 20,650.00 | 20,650.00 | 17,044 |
| 08 Mar 2024 | 21,500.00 | 21,750.00 | 20,650.00 | 20,700.00 | 20,700.00 | 27,961 |
| 07 Mar 2024 | 22,100.00 | 22,100.00 | 21,100.00 | 21,550.00 | 21,550.00 | 33,232 |
| 06 Mar 2024 | 22,150.00 | 22,200.00 | 21,550.00 | 22,100.00 | 22,100.00 | 27,212 |
| 05 Mar 2024 | 22,000.00 | 22,550.00 | 21,600.00 | 22,050.00 | 22,050.00 | 44,822 |
| 04 Mar 2024 | 21,400.00 | 22,800.00 | 21,000.00 | 22,100.00 | 22,100.00 | 73,925 |
| 29 Feb 2024 | 21,700.00 | 21,700.00 | 20,850.00 | 21,350.00 | 21,350.00 | 19,875 |
| 28 Feb 2024 | 19,580.00 | 21,700.00 | 19,580.00 | 21,500.00 | 21,500.00 | 61,056 |
| 27 Feb 2024 | 20,100.00 | 20,250.00 | 19,600.00 | 19,770.00 | 19,770.00 | 30,737 |
| 26 Feb 2024 | 21,050.00 | 21,200.00 | 20,000.00 | 20,250.00 | 20,250.00 | 27,639 |
| 23 Feb 2024 | 20,850.00 | 21,800.00 | 20,450.00 | 21,000.00 | 21,000.00 | 42,260 |
| 22 Feb 2024 | 21,550.00 | 21,700.00 | 20,650.00 | 20,850.00 | 20,850.00 | 35,984 |
| 21 Feb 2024 | 22,000.00 | 22,550.00 | 21,600.00 | 21,700.00 | 21,700.00 | 59,787 |
| 20 Feb 2024 | 21,600.00 | 22,450.00 | 21,150.00 | 21,600.00 | 21,600.00 | 45,451 |
| 19 Feb 2024 | 23,750.00 | 24,650.00 | 21,550.00 | 21,800.00 | 21,800.00 | 197,121 |
| 16 Feb 2024 | 22,650.00 | 23,100.00 | 21,900.00 | 22,200.00 | 22,200.00 | 47,320 |
| 15 Feb 2024 | 23,000.00 | 23,300.00 | 22,200.00 | 22,500.00 | 22,500.00 | 59,149 |
| 14 Feb 2024 | 22,900.00 | 23,950.00 | 22,500.00 | 22,850.00 | 22,850.00 | 83,740 |
| 13 Feb 2024 | 22,900.00 | 24,050.00 | 22,000.00 | 23,550.00 | 23,550.00 | 177,563 |
| 08 Feb 2024 | 22,450.00 | 24,200.00 | 22,250.00 | 23,400.00 | 23,400.00 | 221,002 |
| 07 Feb 2024 | 21,700.00 | 25,800.00 | 21,300.00 | 22,750.00 | 22,750.00 | 653,767 |
| 06 Feb 2024 | 21,450.00 | 22,350.00 | 20,700.00 | 21,300.00 | 21,300.00 | 72,589 |
| 05 Feb 2024 | 21,250.00 | 22,400.00 | 21,250.00 | 21,450.00 | 21,450.00 | 69,251 |
| 02 Feb 2024 | 21,000.00 | 21,500.00 | 20,600.00 | 21,250.00 | 21,250.00 | 50,623 |
| 01 Feb 2024 | 21,300.00 | 21,850.00 | 20,500.00 | 20,700.00 | 20,700.00 | 93,363 |
| 31 Jan 2024 | 21,400.00 | 24,500.00 | 21,400.00 | 22,100.00 | 22,100.00 | 182,586 |
| 30 Jan 2024 | 23,800.00 | 23,850.00 | 21,600.00 | 21,800.00 | 21,800.00 | 98,533 |
| 29 Jan 2024 | 23,600.00 | 24,900.00 | 21,950.00 | 24,100.00 | 24,100.00 | 260,488 |
| 26 Jan 2024 | 20,700.00 | 24,700.00 | 20,450.00 | 23,700.00 | 23,700.00 | 377,328 |
| 25 Jan 2024 | 19,560.00 | 22,600.00 | 19,430.00 | 20,950.00 | 20,950.00 | 461,900 |
| 24 Jan 2024 | 21,500.00 | 22,900.00 | 19,360.00 | 19,360.00 | 19,360.00 | 355,407 |
| 23 Jan 2024 | 17,650.00 | 22,600.00 | 17,430.00 | 22,600.00 | 22,600.00 | 766,838 |
| 22 Jan 2024 | 17,580.00 | 17,870.00 | 17,160.00 | 17,420.00 | 17,420.00 | 102,537 |
| 19 Jan 2024 | 18,630.00 | 19,200.00 | 18,410.00 | 18,710.00 | 18,710.00 | 28,875 |
| 18 Jan 2024 | 19,500.00 | 20,250.00 | 18,500.00 | 18,700.00 | 18,700.00 | 65,098 |
| 17 Jan 2024 | 19,710.00 | 19,710.00 | 18,800.00 | 18,940.00 | 18,940.00 | 54,239 |
| 16 Jan 2024 | 20,450.00 | 20,700.00 | 19,710.00 | 19,750.00 | 19,750.00 | 74,402 |
| 15 Jan 2024 | 22,650.00 | 22,650.00 | 21,150.00 | 20,700.00 | 20,700.00 | 24,632 |
| 12 Jan 2024 | 21,300.00 | 22,050.00 | 20,350.00 | 21,750.00 | 21,750.00 | 74,325 |
| 11 Jan 2024 | 22,350.00 | 22,600.00 | 21,450.00 | 21,600.00 | 21,600.00 | 42,217 |
| 10 Jan 2024 | 23,550.00 | 23,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 80,312 |
| 09 Jan 2024 | 23,250.00 | 23,500.00 | 22,150.00 | 22,800.00 | 22,800.00 | 66,201 |
| 08 Jan 2024 | 22,650.00 | 23,800.00 | 22,550.00 | 23,100.00 | 23,100.00 | 61,151 |
| 05 Jan 2024 | 23,550.00 | 23,600.00 | 22,400.00 | 22,900.00 | 22,900.00 | 58,685 |
| 04 Jan 2024 | 24,950.00 | 25,200.00 | 22,950.00 | 23,700.00 | 23,700.00 | 155,712 |
| 03 Jan 2024 | 26,000.00 | 27,950.00 | 24,250.00 | 25,250.00 | 25,250.00 | 291,524 |
| 02 Jan 2024 | 25,500.00 | 31,000.00 | 24,800.00 | 24,950.00 | 24,950.00 | 1,297,928 |
| 28 Dec 2023 | 21,000.00 | 26,350.00 | 20,850.00 | 26,350.00 | 26,350.00 | 771,203 |
| 27 Dec 2023 | 22,250.00 | 23,450.00 | 20,000.00 | 20,300.00 | 20,300.00 | 226,319 |
| 26 Dec 2023 | 26,400.00 | 26,950.00 | 23,750.00 | 23,750.00 | 23,750.00 | 188,638 |
| 22 Dec 2023 | 25,500.00 | 27,150.00 | 23,950.00 | 26,600.00 | 26,600.00 | 503,047 |
| 21 Dec 2023 | 29,000.00 | 31,550.00 | 25,650.00 | 26,100.00 | 26,100.00 | 1,102,121 |
| 20 Dec 2023 | 31,900.00 | 32,500.00 | 28,500.00 | 29,800.00 | 29,800.00 | 641,180 |
| 19 Dec 2023 | 33,400.00 | 33,750.00 | 29,550.00 | 30,900.00 | 30,900.00 | 1,483,188 |
| 18 Dec 2023 | 31,900.00 | 36,350.00 | 29,850.00 | 32,650.00 | 32,650.00 | 2,725,552 |
| 15 Dec 2023 | 37,000.00 | 42,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 3,829,125 |
| 14 Dec 2023 | 25,950.00 | 32,850.00 | 25,400.00 | 32,850.00 | 32,850.00 | 3,431,142 |
| 13 Dec 2023 | 19,400.00 | 25,300.00 | 19,400.00 | 25,300.00 | 25,300.00 | 1,334,281 |
| 12 Dec 2023 | 20,850.00 | 20,850.00 | 19,000.00 | 19,470.00 | 19,470.00 | 107,777 |
| 11 Dec 2023 | 20,050.00 | 22,350.00 | 20,050.00 | 20,900.00 | 20,900.00 | 170,162 |
| 08 Dec 2023 | 24,300.00 | 24,300.00 | 20,000.00 | 21,000.00 | 21,000.00 | 292,344 |
| 07 Dec 2023 | 28,950.00 | 31,350.00 | 26,900.00 | 27,400.00 | 27,400.00 | 2,405,163 |
| 06 Dec 2023 | 18,200.00 | 24,150.00 | 17,700.00 | 24,150.00 | 24,150.00 | 1,763,061 |
| 05 Dec 2023 | 18,000.00 | 20,000.00 | 17,140.00 | 18,580.00 | 18,580.00 | 728,463 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.