Daesung Holdings Co., Ltd. (KRX:016710)
South Korea
· Delayed Price · Currency is KRW 8,880.00
-230.00 (-2.52%)
At close: Mar 9, 2026
Daesung Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,120.00 | 9,160.00 | 8,600.00 | 8,880.00 | 8,880.00 | -2.52% | 77,311 |
| Mar 6, 2026 | 9,120.00 | 9,300.00 | 8,900.00 | 9,110.00 | 9,110.00 | 2.02% | 42,758 |
| Mar 5, 2026 | 8,730.00 | 9,070.00 | 8,720.00 | 8,930.00 | 8,930.00 | 3.24% | 50,544 |
| Mar 4, 2026 | 9,260.00 | 9,260.00 | 8,520.00 | 8,650.00 | 8,650.00 | -6.39% | 163,186 |
| Mar 3, 2026 | 9,480.00 | 9,480.00 | 9,050.00 | 9,240.00 | 9,240.00 | 2.21% | 135,362 |
| Feb 27, 2026 | 9,250.00 | 9,250.00 | 8,950.00 | 9,040.00 | 9,040.00 | -2.38% | 38,855 |
| Feb 26, 2026 | 9,250.00 | 9,300.00 | 9,080.00 | 9,260.00 | 9,260.00 | 0.11% | 40,588 |
| Feb 25, 2026 | 9,180.00 | 9,330.00 | 9,060.00 | 9,250.00 | 9,250.00 | 0.76% | 40,271 |
| Feb 24, 2026 | 9,220.00 | 9,220.00 | 8,930.00 | 9,180.00 | 9,180.00 | -0.43% | 43,139 |
| Feb 23, 2026 | 9,290.00 | 9,370.00 | 9,150.00 | 9,220.00 | 9,220.00 | 0.11% | 67,776 |
| Feb 20, 2026 | 9,120.00 | 9,250.00 | 9,060.00 | 9,210.00 | 9,210.00 | 1.21% | 42,942 |
| Feb 19, 2026 | 9,120.00 | 9,150.00 | 8,960.00 | 9,100.00 | 9,100.00 | 0.55% | 62,004 |
| Feb 13, 2026 | 8,900.00 | 9,110.00 | 8,880.00 | 9,050.00 | 9,050.00 | 0.22% | 25,307 |
| Feb 12, 2026 | 8,950.00 | 9,030.00 | 8,870.00 | 9,030.00 | 9,030.00 | 1.01% | 31,223 |
| Feb 11, 2026 | 8,810.00 | 8,960.00 | 8,610.00 | 8,940.00 | 8,940.00 | 1.94% | 38,434 |
| Feb 10, 2026 | 8,690.00 | 8,770.00 | 8,560.00 | 8,770.00 | 8,770.00 | 2.45% | 37,007 |
| Feb 9, 2026 | 8,650.00 | 8,650.00 | 8,430.00 | 8,560.00 | 8,560.00 | 1.06% | 14,422 |
| Feb 6, 2026 | 8,650.00 | 8,660.00 | 8,360.00 | 8,470.00 | 8,470.00 | -1.97% | 29,506 |
| Feb 5, 2026 | 8,700.00 | 8,860.00 | 8,620.00 | 8,640.00 | 8,640.00 | -0.69% | 49,037 |
| Feb 4, 2026 | 8,590.00 | 8,710.00 | 8,500.00 | 8,700.00 | 8,700.00 | 1.75% | 46,048 |
| Feb 3, 2026 | 8,540.00 | 8,650.00 | 8,490.00 | 8,550.00 | 8,550.00 | 0.47% | 30,169 |
| Feb 2, 2026 | 8,660.00 | 8,710.00 | 8,400.00 | 8,510.00 | 8,510.00 | -1.62% | 27,880 |
| Jan 30, 2026 | 8,560.00 | 8,870.00 | 8,510.00 | 8,650.00 | 8,650.00 | 0.35% | 58,803 |
| Jan 29, 2026 | 8,520.00 | 8,620.00 | 8,460.00 | 8,620.00 | 8,620.00 | 0.23% | 29,893 |
| Jan 28, 2026 | 8,740.00 | 8,740.00 | 8,520.00 | 8,600.00 | 8,600.00 | -0.92% | 26,007 |
| Jan 27, 2026 | 8,560.00 | 8,710.00 | 8,560.00 | 8,680.00 | 8,680.00 | -0.23% | 16,899 |
| Jan 26, 2026 | 8,790.00 | 8,790.00 | 8,560.00 | 8,700.00 | 8,700.00 | 0.23% | 30,132 |
| Jan 23, 2026 | 8,460.00 | 8,690.00 | 8,310.00 | 8,680.00 | 8,680.00 | 2.60% | 40,433 |
| Jan 22, 2026 | 8,470.00 | 8,470.00 | 8,400.00 | 8,460.00 | 8,460.00 | 0.48% | 15,672 |
| Jan 21, 2026 | 8,480.00 | 8,530.00 | 8,320.00 | 8,420.00 | 8,420.00 | -0.12% | 18,073 |
| Jan 20, 2026 | 8,250.00 | 8,440.00 | 8,240.00 | 8,430.00 | 8,430.00 | 1.93% | 16,030 |
| Jan 19, 2026 | 8,330.00 | 8,370.00 | 8,240.00 | 8,270.00 | 8,270.00 | -0.72% | 22,588 |
| Jan 16, 2026 | 8,310.00 | 8,390.00 | 8,310.00 | 8,330.00 | 8,330.00 | -0.24% | 16,499 |
| Jan 15, 2026 | 8,360.00 | 8,410.00 | 8,290.00 | 8,350.00 | 8,350.00 | -0.12% | 7,916 |
| Jan 14, 2026 | 8,300.00 | 8,400.00 | 8,290.00 | 8,360.00 | 8,360.00 | 0.12% | 9,552 |
| Jan 13, 2026 | 8,420.00 | 8,420.00 | 8,290.00 | 8,350.00 | 8,350.00 | -0.12% | 18,552 |
| Jan 12, 2026 | 8,350.00 | 8,420.00 | 8,310.00 | 8,360.00 | 8,360.00 | 0.12% | 7,167 |
| Jan 9, 2026 | 8,350.00 | 8,360.00 | 8,230.00 | 8,350.00 | 8,350.00 | 0.48% | 8,418 |
| Jan 8, 2026 | 8,370.00 | 8,390.00 | 8,280.00 | 8,310.00 | 8,310.00 | -0.72% | 10,749 |
| Jan 7, 2026 | 8,460.00 | 8,480.00 | 8,300.00 | 8,370.00 | 8,370.00 | -0.36% | 18,410 |
| Jan 6, 2026 | 8,380.00 | 8,420.00 | 8,300.00 | 8,400.00 | 8,400.00 | 0.24% | 26,092 |
| Jan 5, 2026 | 8,440.00 | 8,440.00 | 8,320.00 | 8,380.00 | 8,380.00 | -0.71% | 20,722 |
| Jan 2, 2026 | 8,610.00 | 8,610.00 | 8,400.00 | 8,440.00 | 8,440.00 | -1.97% | 24,255 |
| Dec 30, 2025 | 8,830.00 | 8,830.00 | 8,440.00 | 8,610.00 | 8,610.00 | -0.81% | 14,472 |
| Dec 29, 2025 | 8,830.00 | 8,830.00 | 8,520.00 | 8,680.00 | 8,680.00 | -2.03% | 11,658 |
| Dec 26, 2025 | 8,940.00 | 8,940.00 | 8,780.00 | 8,860.00 | 8,610.00 | -0.89% | 21,951 |
| Dec 24, 2025 | 9,030.00 | 9,030.00 | 8,880.00 | 8,940.00 | 8,687.74 | -0.22% | 8,865 |
| Dec 23, 2025 | 8,990.00 | 8,990.00 | 8,930.00 | 8,960.00 | 8,707.18 | -0.44% | 7,532 |
| Dec 22, 2025 | 9,000.00 | 9,050.00 | 8,900.00 | 9,000.00 | 8,746.05 | - | 21,259 |
| Dec 19, 2025 | 9,040.00 | 9,040.00 | 8,900.00 | 9,000.00 | 8,746.05 | 0.56% | 13,827 |
| Dec 18, 2025 | 8,750.00 | 9,050.00 | 8,700.00 | 8,950.00 | 8,697.46 | 1.02% | 35,725 |
| Dec 17, 2025 | 8,740.00 | 8,920.00 | 8,740.00 | 8,860.00 | 8,610.00 | 0.45% | 9,310 |
| Dec 16, 2025 | 8,990.00 | 8,990.00 | 8,790.00 | 8,820.00 | 8,571.13 | -0.90% | 26,979 |
| Dec 15, 2025 | 8,990.00 | 9,080.00 | 8,880.00 | 8,900.00 | 8,648.87 | -1.55% | 23,200 |
| Dec 12, 2025 | 8,910.00 | 9,150.00 | 8,900.00 | 9,040.00 | 8,784.92 | 2.38% | 48,347 |
| Dec 11, 2025 | 8,590.00 | 8,950.00 | 8,570.00 | 8,830.00 | 8,580.85 | 2.32% | 29,034 |
| Dec 10, 2025 | 8,750.00 | 8,750.00 | 8,550.00 | 8,630.00 | 8,386.49 | -0.69% | 15,252 |
| Dec 9, 2025 | 8,710.00 | 8,760.00 | 8,570.00 | 8,690.00 | 8,444.80 | -0.23% | 8,523 |
| Dec 8, 2025 | 9,040.00 | 9,040.00 | 8,600.00 | 8,710.00 | 8,464.23 | -2.02% | 20,161 |
| Dec 5, 2025 | 8,760.00 | 9,000.00 | 8,720.00 | 8,890.00 | 8,639.15 | 1.95% | 63,576 |
| Dec 4, 2025 | 8,870.00 | 8,870.00 | 8,710.00 | 8,720.00 | 8,473.95 | -1.69% | 18,040 |
| Dec 3, 2025 | 8,530.00 | 8,910.00 | 8,530.00 | 8,870.00 | 8,619.72 | 3.14% | 51,046 |
| Dec 2, 2025 | 8,450.00 | 8,710.00 | 8,350.00 | 8,600.00 | 8,357.34 | 0.82% | 37,170 |
| Dec 1, 2025 | 8,610.00 | 8,660.00 | 8,500.00 | 8,530.00 | 8,289.31 | -0.23% | 11,414 |
| Nov 28, 2025 | 8,520.00 | 8,570.00 | 8,470.00 | 8,550.00 | 8,308.75 | 0.35% | 3,708 |
| Nov 27, 2025 | 8,540.00 | 8,630.00 | 8,410.00 | 8,520.00 | 8,279.59 | -0.47% | 7,901 |
| Nov 26, 2025 | 8,560.00 | 8,560.00 | 8,360.00 | 8,560.00 | 8,318.47 | 1.66% | 8,263 |
| Nov 25, 2025 | 8,420.00 | 8,540.00 | 8,360.00 | 8,420.00 | 8,182.42 | - | 8,942 |
| Nov 24, 2025 | 8,550.00 | 8,550.00 | 8,310.00 | 8,420.00 | 8,182.42 | 0.96% | 5,323 |
| Nov 21, 2025 | 8,490.00 | 8,800.00 | 8,300.00 | 8,340.00 | 8,104.67 | -2.23% | 17,426 |
| Nov 20, 2025 | 8,440.00 | 8,610.00 | 8,400.00 | 8,530.00 | 8,289.31 | 1.07% | 8,395 |
| Nov 19, 2025 | 8,310.00 | 8,460.00 | 8,310.00 | 8,440.00 | 8,201.85 | 0.48% | 15,018 |
| Nov 18, 2025 | 8,560.00 | 8,600.00 | 8,360.00 | 8,400.00 | 8,162.98 | -2.89% | 14,246 |
| Nov 17, 2025 | 8,700.00 | 8,700.00 | 8,490.00 | 8,650.00 | 8,405.93 | - | 14,581 |
| Nov 14, 2025 | 8,710.00 | 8,730.00 | 8,620.00 | 8,650.00 | 8,405.93 | -1.59% | 10,458 |
| Nov 13, 2025 | 8,770.00 | 8,850.00 | 8,740.00 | 8,790.00 | 8,541.98 | 0.46% | 12,396 |
| Nov 12, 2025 | 8,540.00 | 8,790.00 | 8,540.00 | 8,750.00 | 8,503.10 | 1.51% | 33,308 |
| Nov 11, 2025 | 8,540.00 | 8,720.00 | 8,500.00 | 8,620.00 | 8,376.77 | 0.94% | 21,068 |
| Nov 10, 2025 | 8,280.00 | 8,630.00 | 8,280.00 | 8,540.00 | 8,299.03 | 3.14% | 22,053 |
| Nov 7, 2025 | 8,200.00 | 8,500.00 | 8,200.00 | 8,280.00 | 8,046.37 | -2.36% | 36,718 |
| Nov 6, 2025 | 8,210.00 | 8,490.00 | 8,200.00 | 8,480.00 | 8,240.72 | 2.05% | 20,558 |
| Nov 5, 2025 | 8,150.00 | 8,320.00 | 8,030.00 | 8,310.00 | 8,075.52 | 1.84% | 20,158 |
| Nov 4, 2025 | 8,130.00 | 8,290.00 | 8,130.00 | 8,160.00 | 7,929.75 | -0.85% | 13,312 |
| Nov 3, 2025 | 8,170.00 | 8,280.00 | 8,140.00 | 8,230.00 | 7,997.78 | 0.24% | 28,187 |
| Oct 31, 2025 | 8,300.00 | 8,440.00 | 7,840.00 | 8,210.00 | 7,978.34 | -1.56% | 32,118 |
| Oct 30, 2025 | 8,470.00 | 8,490.00 | 8,310.00 | 8,340.00 | 8,104.67 | -1.53% | 30,646 |
| Oct 29, 2025 | 8,520.00 | 8,620.00 | 8,440.00 | 8,470.00 | 8,231.00 | - | 12,697 |
| Oct 28, 2025 | 8,480.00 | 8,640.00 | 8,420.00 | 8,470.00 | 8,231.00 | -0.35% | 20,122 |
| Oct 27, 2025 | 8,460.00 | 8,660.00 | 8,440.00 | 8,500.00 | 8,260.16 | 0.47% | 17,994 |
| Oct 24, 2025 | 8,550.00 | 8,550.00 | 8,390.00 | 8,460.00 | 8,221.29 | 0.71% | 13,559 |
| Oct 23, 2025 | 8,550.00 | 8,560.00 | 8,400.00 | 8,400.00 | 8,162.98 | -1.87% | 16,174 |
| Oct 22, 2025 | 8,500.00 | 8,590.00 | 8,070.00 | 8,560.00 | 8,318.47 | - | 16,771 |
| Oct 21, 2025 | 8,490.00 | 8,600.00 | 8,430.00 | 8,560.00 | 8,318.47 | 1.06% | 16,946 |
| Oct 20, 2025 | 8,350.00 | 8,620.00 | 8,220.00 | 8,470.00 | 8,231.00 | 1.44% | 15,485 |
| Oct 17, 2025 | 8,470.00 | 8,470.00 | 8,310.00 | 8,350.00 | 8,114.39 | -1.65% | 14,779 |
| Oct 16, 2025 | 8,480.00 | 8,540.00 | 8,400.00 | 8,490.00 | 8,250.44 | 0.95% | 17,586 |
| Oct 15, 2025 | 8,300.00 | 8,410.00 | 8,180.00 | 8,410.00 | 8,172.70 | 1.94% | 11,307 |
| Oct 14, 2025 | 8,300.00 | 8,300.00 | 8,200.00 | 8,250.00 | 8,017.21 | 0.36% | 10,265 |
| Oct 13, 2025 | 8,350.00 | 8,350.00 | 8,200.00 | 8,220.00 | 7,988.06 | -1.56% | 15,152 |
| Oct 10, 2025 | 8,300.00 | 8,430.00 | 8,250.00 | 8,350.00 | 8,114.39 | -0.24% | 17,852 |