Daesung Holdings Co., Ltd. (KRX:016710)
South Korea
· Delayed Price · Currency is KRW 8,870.00
+150.00 (1.72%)
Last updated: Dec 5, 2025, 10:56 AM KST
Daesung Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,760.00 | 8,970.00 | 8,720.00 | 8,950.00 | - | 2.64% | 23,548 |
| Dec 4, 2025 | 8,870.00 | 8,870.00 | 8,710.00 | 8,720.00 | 8,720.00 | -1.69% | 18,039 |
| Dec 3, 2025 | 8,530.00 | 8,910.00 | 8,530.00 | 8,870.00 | 8,870.00 | 3.14% | 50,525 |
| Dec 2, 2025 | 8,450.00 | 8,710.00 | 8,350.00 | 8,600.00 | 8,600.00 | 0.82% | 37,170 |
| Dec 1, 2025 | 8,610.00 | 8,660.00 | 8,500.00 | 8,530.00 | 8,530.00 | -0.23% | 11,414 |
| Nov 28, 2025 | 8,520.00 | 8,570.00 | 8,470.00 | 8,550.00 | 8,550.00 | 0.35% | 3,708 |
| Nov 27, 2025 | 8,540.00 | 8,630.00 | 8,410.00 | 8,520.00 | 8,520.00 | -0.47% | 7,834 |
| Nov 26, 2025 | 8,560.00 | 8,560.00 | 8,360.00 | 8,560.00 | 8,560.00 | 1.66% | 8,263 |
| Nov 25, 2025 | 8,420.00 | 8,540.00 | 8,360.00 | 8,420.00 | 8,420.00 | - | 8,941 |
| Nov 24, 2025 | 8,550.00 | 8,550.00 | 8,310.00 | 8,420.00 | 8,420.00 | 0.96% | 5,323 |
| Nov 21, 2025 | 8,490.00 | 8,800.00 | 8,300.00 | 8,340.00 | 8,340.00 | -2.23% | 17,349 |
| Nov 20, 2025 | 8,440.00 | 8,610.00 | 8,400.00 | 8,530.00 | 8,530.00 | 1.07% | 8,395 |
| Nov 19, 2025 | 8,310.00 | 8,460.00 | 8,310.00 | 8,440.00 | 8,440.00 | 0.48% | 15,018 |
| Nov 18, 2025 | 8,560.00 | 8,600.00 | 8,360.00 | 8,400.00 | 8,400.00 | -2.89% | 14,246 |
| Nov 17, 2025 | 8,700.00 | 8,700.00 | 8,490.00 | 8,650.00 | 8,650.00 | - | 14,581 |
| Nov 14, 2025 | 8,710.00 | 8,730.00 | 8,620.00 | 8,650.00 | 8,650.00 | -1.59% | 10,458 |
| Nov 13, 2025 | 8,770.00 | 8,850.00 | 8,740.00 | 8,790.00 | 8,790.00 | 0.46% | 12,396 |
| Nov 12, 2025 | 8,540.00 | 8,790.00 | 8,540.00 | 8,750.00 | 8,750.00 | 1.51% | 33,308 |
| Nov 11, 2025 | 8,540.00 | 8,720.00 | 8,500.00 | 8,620.00 | 8,620.00 | 0.94% | 21,068 |
| Nov 10, 2025 | 8,280.00 | 8,630.00 | 8,280.00 | 8,540.00 | 8,540.00 | 3.14% | 22,053 |
| Nov 7, 2025 | 8,200.00 | 8,500.00 | 8,200.00 | 8,280.00 | 8,280.00 | -2.36% | 36,718 |
| Nov 6, 2025 | 8,210.00 | 8,490.00 | 8,200.00 | 8,480.00 | 8,480.00 | 2.05% | 20,558 |
| Nov 5, 2025 | 8,150.00 | 8,320.00 | 8,030.00 | 8,310.00 | 8,310.00 | 1.84% | 20,158 |
| Nov 4, 2025 | 8,130.00 | 8,290.00 | 8,130.00 | 8,160.00 | 8,160.00 | -0.85% | 13,312 |
| Nov 3, 2025 | 8,170.00 | 8,280.00 | 8,140.00 | 8,230.00 | 8,230.00 | 0.24% | 28,187 |
| Oct 31, 2025 | 8,300.00 | 8,440.00 | 7,840.00 | 8,210.00 | 8,210.00 | -1.56% | 32,118 |
| Oct 30, 2025 | 8,470.00 | 8,490.00 | 8,310.00 | 8,340.00 | 8,340.00 | -1.53% | 30,646 |
| Oct 29, 2025 | 8,520.00 | 8,620.00 | 8,440.00 | 8,470.00 | 8,470.00 | - | 12,697 |
| Oct 28, 2025 | 8,480.00 | 8,640.00 | 8,420.00 | 8,470.00 | 8,470.00 | -0.35% | 20,122 |
| Oct 27, 2025 | 8,460.00 | 8,660.00 | 8,440.00 | 8,500.00 | 8,500.00 | 0.47% | 17,994 |
| Oct 24, 2025 | 8,550.00 | 8,550.00 | 8,390.00 | 8,460.00 | 8,460.00 | 0.71% | 13,559 |
| Oct 23, 2025 | 8,550.00 | 8,560.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.87% | 16,174 |
| Oct 22, 2025 | 8,500.00 | 8,590.00 | 8,070.00 | 8,560.00 | 8,560.00 | - | 16,771 |
| Oct 21, 2025 | 8,490.00 | 8,600.00 | 8,430.00 | 8,560.00 | 8,560.00 | 1.06% | 16,946 |
| Oct 20, 2025 | 8,350.00 | 8,620.00 | 8,220.00 | 8,470.00 | 8,470.00 | 1.44% | 15,485 |
| Oct 17, 2025 | 8,470.00 | 8,470.00 | 8,310.00 | 8,350.00 | 8,350.00 | -1.65% | 14,779 |
| Oct 16, 2025 | 8,480.00 | 8,540.00 | 8,400.00 | 8,490.00 | 8,490.00 | 0.95% | 17,586 |
| Oct 15, 2025 | 8,300.00 | 8,410.00 | 8,180.00 | 8,410.00 | 8,410.00 | 1.94% | 11,307 |
| Oct 14, 2025 | 8,300.00 | 8,300.00 | 8,200.00 | 8,250.00 | 8,250.00 | 0.36% | 10,265 |
| Oct 13, 2025 | 8,350.00 | 8,350.00 | 8,200.00 | 8,220.00 | 8,220.00 | -1.56% | 15,152 |
| Oct 10, 2025 | 8,300.00 | 8,430.00 | 8,250.00 | 8,350.00 | 8,350.00 | -0.24% | 17,852 |
| Oct 2, 2025 | 8,470.00 | 8,470.00 | 8,290.00 | 8,370.00 | 8,370.00 | 1.09% | 15,723 |
| Oct 1, 2025 | 8,290.00 | 8,400.00 | 8,240.00 | 8,280.00 | 8,280.00 | -0.12% | 8,343 |
| Sep 30, 2025 | 8,340.00 | 8,380.00 | 8,240.00 | 8,290.00 | 8,290.00 | -1.07% | 21,412 |
| Sep 29, 2025 | 8,350.00 | 8,610.00 | 8,310.00 | 8,380.00 | 8,380.00 | -0.36% | 21,649 |
| Sep 26, 2025 | 8,500.00 | 8,500.00 | 8,340.00 | 8,410.00 | 8,410.00 | -0.83% | 24,760 |
| Sep 25, 2025 | 8,500.00 | 8,550.00 | 8,480.00 | 8,480.00 | 8,480.00 | -1.05% | 9,262 |
| Sep 24, 2025 | 8,670.00 | 8,800.00 | 8,470.00 | 8,570.00 | 8,570.00 | -1.15% | 28,716 |
| Sep 23, 2025 | 8,910.00 | 8,950.00 | 8,570.00 | 8,670.00 | 8,670.00 | -0.91% | 22,987 |
| Sep 22, 2025 | 8,990.00 | 8,990.00 | 8,720.00 | 8,750.00 | 8,750.00 | 0.34% | 9,415 |
| Sep 19, 2025 | 8,920.00 | 8,920.00 | 8,700.00 | 8,720.00 | 8,720.00 | -0.80% | 20,195 |
| Sep 18, 2025 | 8,840.00 | 8,850.00 | 8,740.00 | 8,790.00 | 8,790.00 | -0.11% | 12,840 |
| Sep 17, 2025 | 8,850.00 | 8,990.00 | 8,780.00 | 8,800.00 | 8,800.00 | -1.01% | 16,458 |
| Sep 16, 2025 | 9,050.00 | 9,100.00 | 8,870.00 | 8,890.00 | 8,890.00 | -0.67% | 16,773 |
| Sep 15, 2025 | 8,870.00 | 9,060.00 | 8,850.00 | 8,950.00 | 8,950.00 | 0.90% | 27,174 |
| Sep 12, 2025 | 8,800.00 | 8,940.00 | 8,760.00 | 8,870.00 | 8,870.00 | 0.80% | 28,173 |
| Sep 11, 2025 | 8,800.00 | 8,860.00 | 8,710.00 | 8,800.00 | 8,800.00 | - | 18,376 |
| Sep 10, 2025 | 8,660.00 | 8,890.00 | 8,650.00 | 8,800.00 | 8,800.00 | 1.38% | 24,402 |
| Sep 9, 2025 | 8,530.00 | 8,680.00 | 8,530.00 | 8,680.00 | 8,680.00 | 1.40% | 16,495 |
| Sep 8, 2025 | 8,500.00 | 8,610.00 | 8,480.00 | 8,560.00 | 8,560.00 | - | 28,784 |
| Sep 5, 2025 | 8,600.00 | 8,600.00 | 8,510.00 | 8,560.00 | 8,560.00 | -0.47% | 8,594 |
| Sep 4, 2025 | 8,560.00 | 8,610.00 | 8,540.00 | 8,600.00 | 8,600.00 | 0.47% | 6,615 |
| Sep 3, 2025 | 8,450.00 | 8,560.00 | 8,440.00 | 8,560.00 | 8,560.00 | 0.47% | 16,078 |
| Sep 2, 2025 | 8,500.00 | 8,610.00 | 8,420.00 | 8,520.00 | 8,520.00 | 0.35% | 12,238 |
| Sep 1, 2025 | 8,620.00 | 8,700.00 | 8,490.00 | 8,490.00 | 8,490.00 | -2.19% | 19,218 |
| Aug 29, 2025 | 8,730.00 | 8,850.00 | 8,610.00 | 8,680.00 | 8,680.00 | -0.57% | 14,530 |
| Aug 28, 2025 | 8,610.00 | 8,740.00 | 8,570.00 | 8,730.00 | 8,730.00 | 1.16% | 18,644 |
| Aug 27, 2025 | 8,700.00 | 8,720.00 | 8,600.00 | 8,630.00 | 8,630.00 | -0.80% | 19,415 |
| Aug 26, 2025 | 8,780.00 | 8,820.00 | 8,680.00 | 8,700.00 | 8,700.00 | -0.91% | 17,996 |
| Aug 25, 2025 | 8,640.00 | 8,810.00 | 8,640.00 | 8,780.00 | 8,780.00 | 1.62% | 18,244 |
| Aug 22, 2025 | 8,660.00 | 8,800.00 | 8,640.00 | 8,640.00 | 8,640.00 | -0.23% | 10,243 |
| Aug 21, 2025 | 8,750.00 | 8,750.00 | 8,610.00 | 8,660.00 | 8,660.00 | 0.23% | 6,226 |
| Aug 20, 2025 | 8,700.00 | 8,750.00 | 8,470.00 | 8,640.00 | 8,640.00 | -1.71% | 29,463 |
| Aug 19, 2025 | 8,800.00 | 8,820.00 | 8,690.00 | 8,790.00 | 8,790.00 | -0.11% | 20,963 |
| Aug 18, 2025 | 8,920.00 | 8,930.00 | 8,770.00 | 8,800.00 | 8,800.00 | -0.79% | 14,440 |
| Aug 14, 2025 | 9,130.00 | 9,130.00 | 8,820.00 | 8,870.00 | 8,870.00 | -0.34% | 16,985 |
| Aug 13, 2025 | 8,970.00 | 8,990.00 | 8,800.00 | 8,900.00 | 8,900.00 | -0.67% | 26,183 |
| Aug 12, 2025 | 9,150.00 | 9,150.00 | 8,900.00 | 8,960.00 | 8,960.00 | 0.22% | 27,681 |
| Aug 11, 2025 | 9,190.00 | 9,190.00 | 8,890.00 | 8,940.00 | 8,940.00 | -1.00% | 22,692 |
| Aug 8, 2025 | 9,030.00 | 9,160.00 | 9,000.00 | 9,030.00 | 9,030.00 | -0.77% | 20,039 |
| Aug 7, 2025 | 9,250.00 | 9,250.00 | 9,010.00 | 9,100.00 | 9,100.00 | -0.55% | 28,249 |
| Aug 6, 2025 | 9,150.00 | 9,200.00 | 9,010.00 | 9,150.00 | 9,150.00 | 0.99% | 23,911 |
| Aug 5, 2025 | 8,960.00 | 9,260.00 | 8,960.00 | 9,060.00 | 9,060.00 | 0.67% | 23,568 |
| Aug 4, 2025 | 9,340.00 | 9,340.00 | 8,840.00 | 9,000.00 | 9,000.00 | 0.33% | 30,202 |
| Aug 1, 2025 | 9,380.00 | 9,380.00 | 8,880.00 | 8,970.00 | 8,970.00 | -3.44% | 58,570 |
| Jul 31, 2025 | 9,360.00 | 9,390.00 | 9,160.00 | 9,290.00 | 9,290.00 | -0.75% | 31,341 |
| Jul 30, 2025 | 9,400.00 | 9,520.00 | 9,270.00 | 9,360.00 | 9,360.00 | -0.21% | 29,664 |
| Jul 29, 2025 | 9,450.00 | 9,450.00 | 9,300.00 | 9,380.00 | 9,380.00 | -0.74% | 23,110 |
| Jul 28, 2025 | 9,810.00 | 9,810.00 | 9,330.00 | 9,450.00 | 9,450.00 | -1.87% | 49,485 |
| Jul 25, 2025 | 9,710.00 | 9,850.00 | 9,620.00 | 9,630.00 | 9,630.00 | -0.82% | 38,491 |
| Jul 24, 2025 | 9,870.00 | 9,990.00 | 9,650.00 | 9,710.00 | 9,710.00 | -1.22% | 41,795 |
| Jul 23, 2025 | 10,000.00 | 10,050.00 | 9,750.00 | 9,830.00 | 9,830.00 | -1.70% | 50,018 |
| Jul 22, 2025 | 10,100.00 | 10,190.00 | 9,930.00 | 10,000.00 | 10,000.00 | -1.09% | 59,821 |
| Jul 21, 2025 | 10,020.00 | 10,260.00 | 10,020.00 | 10,110.00 | 10,110.00 | 0.10% | 21,674 |
| Jul 18, 2025 | 10,300.00 | 10,390.00 | 10,010.00 | 10,100.00 | 10,100.00 | -1.94% | 50,666 |
| Jul 17, 2025 | 10,400.00 | 10,470.00 | 10,150.00 | 10,300.00 | 10,300.00 | -1.25% | 49,016 |
| Jul 16, 2025 | 10,630.00 | 10,650.00 | 10,320.00 | 10,430.00 | 10,430.00 | -1.88% | 53,622 |
| Jul 15, 2025 | 10,900.00 | 10,900.00 | 10,580.00 | 10,630.00 | 10,630.00 | -2.48% | 36,863 |
| Jul 14, 2025 | 11,070.00 | 11,100.00 | 10,360.00 | 10,900.00 | 10,900.00 | -1.45% | 64,344 |
| Jul 11, 2025 | 10,880.00 | 11,210.00 | 10,700.00 | 11,060.00 | 11,060.00 | 1.65% | 135,501 |