Daehyun Co.,Ltd. (KRX:016090)
South Korea
· Delayed Price · Currency is KRW 1,766.00
+1.00 (0.06%)
Last updated: Dec 5, 2025, 10:51 AM KST
Daehyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,766.00 | 1,769.00 | 1,762.00 | 1,765.00 | 1,765.00 | - | 44,912 |
| Dec 4, 2025 | 1,757.00 | 1,766.00 | 1,753.00 | 1,765.00 | 1,765.00 | 0.63% | 40,720 |
| Dec 3, 2025 | 1,741.00 | 1,758.00 | 1,741.00 | 1,754.00 | 1,754.00 | 0.17% | 54,668 |
| Dec 2, 2025 | 1,737.00 | 1,754.00 | 1,737.00 | 1,751.00 | 1,751.00 | 0.57% | 56,316 |
| Dec 1, 2025 | 1,746.00 | 1,762.00 | 1,737.00 | 1,741.00 | 1,741.00 | -0.23% | 92,342 |
| Nov 28, 2025 | 1,763.00 | 1,773.00 | 1,739.00 | 1,745.00 | 1,745.00 | -1.08% | 117,187 |
| Nov 27, 2025 | 1,730.00 | 1,769.00 | 1,730.00 | 1,764.00 | 1,764.00 | 1.97% | 207,658 |
| Nov 26, 2025 | 1,730.00 | 1,734.00 | 1,707.00 | 1,730.00 | 1,730.00 | 0.12% | 92,667 |
| Nov 25, 2025 | 1,716.00 | 1,732.00 | 1,704.00 | 1,728.00 | 1,728.00 | 0.76% | 41,698 |
| Nov 24, 2025 | 1,704.00 | 1,719.00 | 1,702.00 | 1,715.00 | 1,715.00 | 0.65% | 30,404 |
| Nov 21, 2025 | 1,692.00 | 1,705.00 | 1,682.00 | 1,704.00 | 1,704.00 | 0.53% | 115,520 |
| Nov 20, 2025 | 1,684.00 | 1,700.00 | 1,676.00 | 1,695.00 | 1,695.00 | 1.68% | 99,658 |
| Nov 19, 2025 | 1,684.00 | 1,684.00 | 1,651.00 | 1,667.00 | 1,667.00 | -0.18% | 52,462 |
| Nov 18, 2025 | 1,703.00 | 1,703.00 | 1,652.00 | 1,670.00 | 1,670.00 | -1.01% | 164,206 |
| Nov 17, 2025 | 1,720.00 | 1,733.00 | 1,684.00 | 1,687.00 | 1,687.00 | -2.54% | 212,801 |
| Nov 14, 2025 | 1,749.00 | 1,749.00 | 1,726.00 | 1,731.00 | 1,731.00 | -0.92% | 179,655 |
| Nov 13, 2025 | 1,713.00 | 1,762.00 | 1,713.00 | 1,747.00 | 1,747.00 | 0.98% | 98,795 |
| Nov 12, 2025 | 1,713.00 | 1,732.00 | 1,702.00 | 1,730.00 | 1,730.00 | 1.17% | 119,229 |
| Nov 11, 2025 | 1,700.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.47% | 53,421 |
| Nov 10, 2025 | 1,694.00 | 1,720.00 | 1,687.00 | 1,718.00 | 1,718.00 | 2.20% | 69,853 |
| Nov 7, 2025 | 1,694.00 | 1,694.00 | 1,675.00 | 1,681.00 | 1,681.00 | -0.59% | 21,402 |
| Nov 6, 2025 | 1,674.00 | 1,691.00 | 1,665.00 | 1,691.00 | 1,691.00 | 1.32% | 86,769 |
| Nov 5, 2025 | 1,681.00 | 1,688.00 | 1,665.00 | 1,669.00 | 1,669.00 | -1.24% | 105,841 |
| Nov 4, 2025 | 1,694.00 | 1,695.00 | 1,678.00 | 1,690.00 | 1,690.00 | -0.29% | 53,141 |
| Nov 3, 2025 | 1,712.00 | 1,712.00 | 1,694.00 | 1,695.00 | 1,695.00 | -0.99% | 53,928 |
| Oct 31, 2025 | 1,706.00 | 1,713.00 | 1,696.00 | 1,712.00 | 1,712.00 | 0.29% | 35,780 |
| Oct 30, 2025 | 1,740.00 | 1,740.00 | 1,696.00 | 1,707.00 | 1,707.00 | -0.35% | 156,206 |
| Oct 29, 2025 | 1,740.00 | 1,740.00 | 1,709.00 | 1,713.00 | 1,713.00 | -1.10% | 215,689 |
| Oct 28, 2025 | 1,740.00 | 1,748.00 | 1,728.00 | 1,732.00 | 1,732.00 | -0.46% | 147,437 |
| Oct 27, 2025 | 1,742.00 | 1,748.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.11% | 75,720 |
| Oct 24, 2025 | 1,771.00 | 1,771.00 | 1,741.00 | 1,742.00 | 1,742.00 | -1.64% | 218,053 |
| Oct 23, 2025 | 1,794.00 | 1,794.00 | 1,766.00 | 1,771.00 | 1,771.00 | -0.51% | 180,201 |
| Oct 22, 2025 | 1,782.00 | 1,795.00 | 1,769.00 | 1,780.00 | 1,780.00 | -0.06% | 112,556 |
| Oct 21, 2025 | 1,790.00 | 1,793.00 | 1,770.00 | 1,781.00 | 1,781.00 | -0.56% | 108,407 |
| Oct 20, 2025 | 1,783.00 | 1,791.00 | 1,770.00 | 1,791.00 | 1,791.00 | 0.45% | 99,067 |
| Oct 17, 2025 | 1,792.00 | 1,792.00 | 1,779.00 | 1,783.00 | 1,783.00 | -0.45% | 71,673 |
| Oct 16, 2025 | 1,788.00 | 1,792.00 | 1,782.00 | 1,791.00 | 1,791.00 | 0.11% | 133,345 |
| Oct 15, 2025 | 1,776.00 | 1,790.00 | 1,776.00 | 1,789.00 | 1,789.00 | 0.73% | 51,297 |
| Oct 14, 2025 | 1,780.00 | 1,789.00 | 1,772.00 | 1,776.00 | 1,776.00 | -0.06% | 124,274 |
| Oct 13, 2025 | 1,781.00 | 1,791.00 | 1,774.00 | 1,777.00 | 1,777.00 | -0.73% | 76,606 |
| Oct 10, 2025 | 1,800.00 | 1,800.00 | 1,787.00 | 1,790.00 | 1,790.00 | -0.56% | 71,526 |
| Oct 2, 2025 | 1,798.00 | 1,808.00 | 1,792.00 | 1,800.00 | 1,800.00 | - | 57,402 |
| Oct 1, 2025 | 1,801.00 | 1,801.00 | 1,793.00 | 1,800.00 | 1,800.00 | 0.11% | 17,353 |
| Sep 30, 2025 | 1,798.00 | 1,803.00 | 1,790.00 | 1,798.00 | 1,798.00 | -0.28% | 114,319 |
| Sep 29, 2025 | 1,802.00 | 1,804.00 | 1,796.00 | 1,803.00 | 1,803.00 | - | 85,615 |
| Sep 26, 2025 | 1,820.00 | 1,820.00 | 1,780.00 | 1,803.00 | 1,803.00 | -0.66% | 147,255 |
| Sep 25, 2025 | 1,825.00 | 1,828.00 | 1,806.00 | 1,815.00 | 1,815.00 | -0.93% | 85,068 |
| Sep 24, 2025 | 1,835.00 | 1,838.00 | 1,821.00 | 1,832.00 | 1,832.00 | -0.16% | 95,526 |
| Sep 23, 2025 | 1,830.00 | 1,842.00 | 1,825.00 | 1,835.00 | 1,835.00 | - | 54,784 |
| Sep 22, 2025 | 1,833.00 | 1,836.00 | 1,825.00 | 1,835.00 | 1,835.00 | 0.05% | 57,897 |
| Sep 19, 2025 | 1,825.00 | 1,835.00 | 1,822.00 | 1,834.00 | 1,834.00 | 0.49% | 50,773 |
| Sep 18, 2025 | 1,827.00 | 1,829.00 | 1,820.00 | 1,825.00 | 1,825.00 | - | 32,065 |
| Sep 17, 2025 | 1,824.00 | 1,829.00 | 1,815.00 | 1,825.00 | 1,825.00 | -0.11% | 55,942 |
| Sep 16, 2025 | 1,822.00 | 1,830.00 | 1,821.00 | 1,827.00 | 1,827.00 | - | 37,900 |
| Sep 15, 2025 | 1,820.00 | 1,827.00 | 1,819.00 | 1,827.00 | 1,827.00 | - | 39,926 |
| Sep 12, 2025 | 1,821.00 | 1,836.00 | 1,815.00 | 1,827.00 | 1,827.00 | 0.33% | 87,711 |
| Sep 11, 2025 | 1,816.00 | 1,823.00 | 1,809.00 | 1,821.00 | 1,821.00 | 0.11% | 65,275 |
| Sep 10, 2025 | 1,821.00 | 1,826.00 | 1,815.00 | 1,819.00 | 1,819.00 | -0.11% | 60,241 |
| Sep 9, 2025 | 1,822.00 | 1,824.00 | 1,814.00 | 1,821.00 | 1,821.00 | 0.11% | 19,387 |
| Sep 8, 2025 | 1,821.00 | 1,821.00 | 1,814.00 | 1,819.00 | 1,819.00 | 0.17% | 35,854 |
| Sep 5, 2025 | 1,824.00 | 1,824.00 | 1,807.00 | 1,816.00 | 1,816.00 | -0.06% | 42,153 |
| Sep 4, 2025 | 1,817.00 | 1,820.00 | 1,807.00 | 1,817.00 | 1,817.00 | 0.50% | 65,021 |
| Sep 3, 2025 | 1,810.00 | 1,814.00 | 1,801.00 | 1,808.00 | 1,808.00 | 0.06% | 21,394 |
| Sep 2, 2025 | 1,801.00 | 1,815.00 | 1,800.00 | 1,807.00 | 1,807.00 | 0.33% | 18,318 |
| Sep 1, 2025 | 1,810.00 | 1,810.00 | 1,798.00 | 1,801.00 | 1,801.00 | 0.06% | 35,310 |
| Aug 29, 2025 | 1,806.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.55% | 74,728 |
| Aug 28, 2025 | 1,804.00 | 1,813.00 | 1,800.00 | 1,810.00 | 1,810.00 | - | 51,354 |
| Aug 27, 2025 | 1,816.00 | 1,827.00 | 1,801.00 | 1,810.00 | 1,810.00 | -0.33% | 93,671 |
| Aug 26, 2025 | 1,841.00 | 1,849.00 | 1,813.00 | 1,816.00 | 1,816.00 | -1.36% | 124,490 |
| Aug 25, 2025 | 1,844.00 | 1,855.00 | 1,841.00 | 1,841.00 | 1,841.00 | -0.16% | 41,790 |
| Aug 22, 2025 | 1,843.00 | 1,860.00 | 1,841.00 | 1,844.00 | 1,844.00 | 0.05% | 59,346 |
| Aug 21, 2025 | 1,830.00 | 1,843.00 | 1,822.00 | 1,843.00 | 1,843.00 | 0.99% | 36,021 |
| Aug 20, 2025 | 1,858.00 | 1,858.00 | 1,808.00 | 1,825.00 | 1,825.00 | -1.83% | 167,918 |
| Aug 19, 2025 | 1,862.00 | 1,870.00 | 1,857.00 | 1,859.00 | 1,859.00 | -0.59% | 72,570 |
| Aug 18, 2025 | 1,887.00 | 1,902.00 | 1,866.00 | 1,870.00 | 1,870.00 | -1.68% | 120,305 |
| Aug 14, 2025 | 1,890.00 | 1,912.00 | 1,883.00 | 1,902.00 | 1,902.00 | 0.96% | 114,952 |
| Aug 13, 2025 | 1,898.00 | 1,905.00 | 1,883.00 | 1,884.00 | 1,884.00 | -0.74% | 73,644 |
| Aug 12, 2025 | 1,907.00 | 1,909.00 | 1,893.00 | 1,898.00 | 1,898.00 | -0.26% | 115,233 |
| Aug 11, 2025 | 1,902.00 | 1,905.00 | 1,888.00 | 1,903.00 | 1,903.00 | 0.05% | 57,431 |
| Aug 8, 2025 | 1,890.00 | 1,902.00 | 1,890.00 | 1,902.00 | 1,902.00 | 0.16% | 22,975 |
| Aug 7, 2025 | 1,905.00 | 1,905.00 | 1,892.00 | 1,899.00 | 1,899.00 | -0.05% | 20,105 |
| Aug 6, 2025 | 1,900.00 | 1,910.00 | 1,880.00 | 1,900.00 | 1,900.00 | 0.26% | 63,273 |
| Aug 5, 2025 | 1,902.00 | 1,910.00 | 1,890.00 | 1,895.00 | 1,895.00 | -0.26% | 128,965 |
| Aug 4, 2025 | 1,879.00 | 1,900.00 | 1,869.00 | 1,900.00 | 1,900.00 | 1.12% | 114,990 |
| Aug 1, 2025 | 1,922.00 | 1,922.00 | 1,875.00 | 1,879.00 | 1,879.00 | -2.24% | 209,266 |
| Jul 31, 2025 | 1,930.00 | 1,936.00 | 1,915.00 | 1,922.00 | 1,922.00 | -0.41% | 42,793 |
| Jul 30, 2025 | 1,913.00 | 1,935.00 | 1,913.00 | 1,930.00 | 1,930.00 | 0.94% | 197,654 |
| Jul 29, 2025 | 1,896.00 | 1,919.00 | 1,896.00 | 1,912.00 | 1,912.00 | -0.16% | 42,003 |
| Jul 28, 2025 | 1,914.00 | 1,919.00 | 1,897.00 | 1,915.00 | 1,915.00 | 0.05% | 194,390 |
| Jul 25, 2025 | 1,915.00 | 1,921.00 | 1,907.00 | 1,914.00 | 1,914.00 | -0.10% | 70,699 |
| Jul 24, 2025 | 1,930.00 | 1,930.00 | 1,902.00 | 1,916.00 | 1,916.00 | -0.73% | 154,842 |
| Jul 23, 2025 | 1,921.00 | 1,933.00 | 1,903.00 | 1,930.00 | 1,930.00 | 0.47% | 146,045 |
| Jul 22, 2025 | 1,906.00 | 1,922.00 | 1,896.00 | 1,921.00 | 1,921.00 | 0.47% | 128,733 |
| Jul 21, 2025 | 1,905.00 | 1,921.00 | 1,905.00 | 1,912.00 | 1,912.00 | -0.21% | 52,758 |
| Jul 18, 2025 | 1,919.00 | 1,919.00 | 1,900.00 | 1,916.00 | 1,916.00 | -0.21% | 86,455 |
| Jul 17, 2025 | 1,910.00 | 1,920.00 | 1,897.00 | 1,920.00 | 1,920.00 | 0.52% | 76,314 |
| Jul 16, 2025 | 1,937.00 | 1,937.00 | 1,818.00 | 1,910.00 | 1,910.00 | -1.39% | 204,248 |
| Jul 15, 2025 | 1,934.00 | 1,937.00 | 1,920.00 | 1,937.00 | 1,937.00 | 0.26% | 166,683 |
| Jul 14, 2025 | 1,927.00 | 1,933.00 | 1,913.00 | 1,932.00 | 1,932.00 | 0.26% | 258,723 |
| Jul 11, 2025 | 1,933.00 | 1,943.00 | 1,920.00 | 1,927.00 | 1,927.00 | -0.31% | 158,599 |