Stock listing
KRX:065150 Daesan F&B Inc. (대산F&B) 주가
Follow Daesan F&B Inc. into a list and get an email when it puts out news.
Share price · KRX:065150
₩1,196.00 KRW +58.00 (+5.1%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₩1,141.00 – ₩1,210.00 KRWOct 30, 2026
- Volume
- 34,201 sharesOct 30, 2026
- Market cap
- ₩19.02B KRWAt the close on Oct 30, 2026 · price × 15.90M shares outstanding
- 52-week range
- ₩145.00 – ₩2,895.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩69.93M KRWMedian day 20,492 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:065150 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,196.00 | +58.00 | +5.1% | ₩1,185.00 | ₩1,210.00 | ₩1,141.00 | 34,201 | |
| ₩1,138.00 | +25.00 | +2.2% | ₩1,132.00 | ₩1,190.00 | ₩1,113.00 | 78,376 | |
| ₩1,113.00 | -34.00 | -3.0% | ₩1,090.00 | ₩1,370.00 | ₩1,090.00 | 950,957 | |
| ₩1,147.00 | +27.00 | +2.4% | ₩1,120.00 | ₩1,147.00 | ₩1,094.00 | 10,668 | |
| ₩1,120.00 | +18.00 | +1.6% | ₩1,102.00 | ₩1,120.00 | ₩1,090.00 | 50,902 | |
| ₩1,102.00 | +12.00 | +1.1% | ₩1,090.00 | ₩1,155.00 | ₩1,072.00 | 9,783 | |
| ₩1,090.00 | -32.00 | -2.9% | ₩1,122.00 | ₩1,144.00 | ₩1,086.00 | 30,506 | |
| ₩1,122.00 | +55.00 | +5.2% | ₩1,067.00 | ₩1,179.00 | ₩1,067.00 | 29,753 | |
| ₩1,067.00 | -52.00 | -4.6% | ₩1,120.00 | ₩1,134.00 | ₩1,066.00 | 29,403 | |
| ₩1,119.00 | +9.00 | +0.8% | ₩1,099.00 | ₩1,130.00 | ₩1,099.00 | 20,331 | |
| ₩1,110.00 | +17.00 | +1.6% | ₩1,093.00 | ₩1,146.00 | ₩1,063.00 | 22,866 | |
| ₩1,093.00 | -92.00 | -7.8% | ₩1,175.00 | ₩1,175.00 | ₩1,088.00 | 35,034 | |
| ₩1,185.00 | +15.00 | +1.3% | ₩1,178.00 | ₩1,215.00 | ₩1,154.00 | 22,033 | |
| ₩1,170.00 | -46.00 | -3.8% | ₩1,215.00 | ₩1,216.00 | ₩1,160.00 | 21,550 | |
| ₩1,216.00 | -50.00 | -3.9% | ₩1,260.00 | ₩1,260.00 | ₩1,200.00 | 11,978 | |
| ₩1,266.00 | +5.00 | +0.4% | ₩1,261.00 | ₩1,280.00 | ₩1,232.00 | 28,138 | |
| ₩1,261.00 | -3.00 | -0.2% | ₩1,276.00 | ₩1,286.00 | ₩1,240.00 | 92,094 | |
| ₩1,264.00 | +103.00 | +8.9% | ₩1,150.00 | ₩1,500.00 | ₩1,150.00 | 1,102,611 | |
| ₩1,161.00 | -39.00 | -3.3% | ₩1,194.00 | ₩1,194.00 | ₩1,149.00 | 20,051 | |
| ₩1,200.00 | +11.00 | +0.9% | ₩1,186.00 | ₩1,220.00 | ₩1,159.00 | 21,882 | |
| ₩1,189.00 | +8.00 | +0.7% | ₩1,181.00 | ₩1,199.00 | ₩1,165.00 | 7,438 | |
| ₩1,181.00 | -22.00 | -1.8% | ₩1,203.00 | ₩1,216.00 | ₩1,181.00 | 30,634 | |
| ₩1,203.00 | -22.00 | -1.8% | ₩1,230.00 | ₩1,232.00 | ₩1,165.00 | 43,311 | |
| ₩1,225.00 | -6.00 | -0.5% | ₩1,220.00 | ₩1,257.00 | ₩1,211.00 | 20,287 | |
| ₩1,231.00 | -43.00 | -3.4% | ₩1,271.00 | ₩1,338.00 | ₩1,229.00 | 25,931 | |
| ₩1,274.00 | +5.00 | +0.4% | ₩1,286.00 | ₩1,295.00 | ₩1,248.00 | 32,906 | |
| ₩1,269.00 | +69.00 | +5.8% | ₩1,228.00 | ₩1,290.00 | ₩1,209.00 | 33,637 | |
| ₩1,200.00 | -70.00 | -5.5% | ₩1,296.00 | ₩1,296.00 | ₩1,150.00 | 65,942 | |
| ₩1,270.00 | +7.00 | +0.6% | ₩1,280.00 | ₩1,295.00 | ₩1,270.00 | 20,653 | |
| ₩1,263.00 | -49.00 | -3.7% | ₩1,312.00 | ₩1,317.00 | ₩1,263.00 | 51,995 | |
| ₩1,312.00 | -40.00 | -3.0% | ₩1,334.00 | ₩1,347.00 | ₩1,312.00 | 14,828 | |
| ₩1,352.00 | +3.00 | +0.2% | ₩1,347.00 | ₩1,354.00 | ₩1,315.00 | 14,575 | |
| ₩1,349.00 | 0.00 | 0.0% | ₩1,355.00 | ₩1,369.00 | ₩1,328.00 | 18,993 | |
| ₩1,349.00 | -62.00 | -4.4% | ₩1,409.00 | ₩1,411.00 | ₩1,340.00 | 21,685 | |
| ₩1,411.00 | +61.00 | +4.5% | ₩1,351.00 | ₩1,425.00 | ₩1,351.00 | 19,723 | |
| ₩1,350.00 | -50.00 | -3.6% | ₩1,400.00 | ₩1,454.00 | ₩1,350.00 | 17,171 | |
| ₩1,400.00 | +8.00 | +0.6% | ₩1,392.00 | ₩1,474.00 | ₩1,321.00 | 14,672 | |
| ₩1,392.00 | -58.00 | -4.0% | ₩1,441.00 | ₩1,441.00 | ₩1,392.00 | 12,231 | |
| ₩1,450.00 | -30.00 | -2.0% | ₩1,469.00 | ₩1,494.00 | ₩1,448.00 | 10,955 | |
| ₩1,480.00 | -4.00 | -0.3% | ₩1,431.00 | ₩1,484.00 | ₩1,431.00 | 6,020 | |
| ₩1,484.00 | -16.00 | -1.1% | ₩1,510.00 | ₩1,568.00 | ₩1,452.00 | 7,617 | |
| ₩1,500.00 | +48.00 | +3.3% | ₩1,461.00 | ₩1,520.00 | ₩1,458.00 | 10,069 | |
| ₩1,452.00 | -30.00 | -2.0% | ₩1,483.00 | ₩1,501.00 | ₩1,431.00 | 16,701 | |
| ₩1,482.00 | -37.00 | -2.4% | ₩1,519.00 | ₩1,542.00 | ₩1,397.00 | 18,338 | |
| ₩1,519.00 | 0.00 | 0.0% | ₩1,520.00 | ₩1,544.00 | ₩1,504.00 | 4,044 | |
| ₩1,519.00 | -18.00 | -1.2% | ₩1,537.00 | ₩1,537.00 | ₩1,510.00 | 16,163 | |
| ₩1,537.00 | -32.00 | -2.0% | ₩1,569.00 | ₩1,569.00 | ₩1,523.00 | 6,799 | |
| ₩1,569.00 | +24.00 | +1.6% | ₩1,526.00 | ₩1,654.00 | ₩1,522.00 | 6,157 | |
| ₩1,545.00 | -52.00 | -3.3% | ₩1,657.00 | ₩1,657.00 | ₩1,530.00 | 4,931 | |
| ₩1,597.00 | -23.00 | -1.4% | ₩1,619.00 | ₩1,630.00 | ₩1,524.00 | 31,999 | |
| ₩1,620.00 | -21.00 | -1.3% | ₩1,641.00 | ₩1,653.00 | ₩1,605.00 | 10,790 | |
| ₩1,641.00 | -38.00 | -2.3% | ₩1,679.00 | ₩1,679.00 | ₩1,606.00 | 24,339 | |
| ₩1,679.00 | +14.00 | +0.8% | ₩1,700.00 | ₩1,700.00 | ₩1,649.00 | 12,935 | |
| ₩1,665.00 | +35.00 | +2.1% | ₩1,630.00 | ₩1,686.00 | ₩1,623.00 | 22,543 | |
| ₩1,630.00 | +14.00 | +0.9% | ₩1,630.00 | ₩1,700.00 | ₩1,610.00 | 18,863 | |
| ₩1,616.00 | +48.00 | +3.1% | ₩1,569.00 | ₩1,628.00 | ₩1,561.00 | 14,667 | |
| ₩1,568.00 | +25.00 | +1.6% | ₩1,554.00 | ₩1,578.00 | ₩1,543.00 | 13,509 | |
| ₩1,543.00 | +10.00 | +0.7% | ₩1,540.00 | ₩1,574.00 | ₩1,540.00 | 15,784 | |
| ₩1,533.00 | -7.00 | -0.5% | ₩1,546.00 | ₩1,632.00 | ₩1,522.00 | 34,579 | |
| ₩1,540.00 | -5.00 | -0.3% | ₩1,515.00 | ₩1,588.00 | ₩1,515.00 | 27,727 | |
| ₩1,545.00 | +61.00 | +4.1% | ₩1,520.00 | ₩1,550.00 | ₩1,517.00 | 28,104 | |
| ₩1,484.00 | -16.00 | -1.1% | ₩1,401.00 | ₩1,548.00 | ₩1,356.00 | 41,479 |
- Ticker
- KRX:065150
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Daesan F&B Inc.