Daehyun Co.,Ltd. (KRX:016090)
South Korea · Delayed Price · Currency is KRW 1,664.00
+15.00 (0.91%)
Last updated: Mar 18, 2026, 2:42 PM KST
Daehyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,659.00 | 1,665.00 | 1,654.00 | 1,656.00 | 1,656.00 | 0.42% | 40,323 |
| Mar 17, 2026 | 1,654.00 | 1,655.00 | 1,646.00 | 1,649.00 | 1,649.00 | 0.24% | 60,242 |
| Mar 16, 2026 | 1,662.00 | 1,662.00 | 1,633.00 | 1,645.00 | 1,645.00 | -0.66% | 36,645 |
| Mar 13, 2026 | 1,657.00 | 1,658.00 | 1,639.00 | 1,656.00 | 1,656.00 | -0.06% | 55,762 |
| Mar 12, 2026 | 1,663.00 | 1,664.00 | 1,638.00 | 1,657.00 | 1,657.00 | 0.42% | 58,835 |
| Mar 11, 2026 | 1,643.00 | 1,665.00 | 1,635.00 | 1,650.00 | 1,650.00 | 0.98% | 78,191 |
| Mar 10, 2026 | 1,637.00 | 1,660.00 | 1,633.00 | 1,634.00 | 1,634.00 | 0.37% | 61,912 |
| Mar 9, 2026 | 1,665.00 | 1,665.00 | 1,602.00 | 1,628.00 | 1,628.00 | -2.22% | 166,344 |
| Mar 6, 2026 | 1,676.00 | 1,679.00 | 1,650.00 | 1,665.00 | 1,665.00 | -0.66% | 34,833 |
| Mar 5, 2026 | 1,639.00 | 1,694.00 | 1,623.00 | 1,676.00 | 1,676.00 | 3.78% | 88,460 |
| Mar 4, 2026 | 1,682.00 | 1,682.00 | 1,614.00 | 1,615.00 | 1,615.00 | -4.32% | 360,056 |
| Mar 3, 2026 | 1,722.00 | 1,722.00 | 1,688.00 | 1,688.00 | 1,688.00 | -1.34% | 156,500 |
| Feb 27, 2026 | 1,725.00 | 1,726.00 | 1,692.00 | 1,711.00 | 1,711.00 | -0.12% | 120,236 |
| Feb 26, 2026 | 1,730.00 | 1,732.00 | 1,712.00 | 1,713.00 | 1,713.00 | -0.98% | 115,580 |
| Feb 25, 2026 | 1,730.00 | 1,734.00 | 1,721.00 | 1,730.00 | 1,730.00 | -0.06% | 104,006 |
| Feb 24, 2026 | 1,732.00 | 1,732.00 | 1,719.00 | 1,731.00 | 1,731.00 | -0.06% | 79,135 |
| Feb 23, 2026 | 1,725.00 | 1,737.00 | 1,719.00 | 1,732.00 | 1,732.00 | 0.64% | 134,069 |
| Feb 20, 2026 | 1,715.00 | 1,724.00 | 1,712.00 | 1,721.00 | 1,721.00 | 0.35% | 93,427 |
| Feb 19, 2026 | 1,715.00 | 1,729.00 | 1,695.00 | 1,715.00 | 1,715.00 | 0.23% | 130,235 |
| Feb 13, 2026 | 1,730.00 | 1,731.00 | 1,707.00 | 1,711.00 | 1,711.00 | -1.10% | 68,138 |
| Feb 12, 2026 | 1,726.00 | 1,732.00 | 1,721.00 | 1,730.00 | 1,730.00 | -0.06% | 32,349 |
| Feb 11, 2026 | 1,707.00 | 1,737.00 | 1,706.00 | 1,731.00 | 1,731.00 | 1.17% | 157,933 |
| Feb 10, 2026 | 1,674.00 | 1,711.00 | 1,674.00 | 1,711.00 | 1,711.00 | 2.21% | 247,978 |
| Feb 9, 2026 | 1,645.00 | 1,676.00 | 1,645.00 | 1,674.00 | 1,674.00 | 2.26% | 146,046 |
| Feb 6, 2026 | 1,651.00 | 1,656.00 | 1,629.00 | 1,637.00 | 1,637.00 | -0.85% | 38,976 |
| Feb 5, 2026 | 1,647.00 | 1,657.00 | 1,638.00 | 1,651.00 | 1,651.00 | 0.24% | 122,108 |
| Feb 4, 2026 | 1,635.00 | 1,648.00 | 1,628.00 | 1,647.00 | 1,647.00 | 0.67% | 77,970 |
| Feb 3, 2026 | 1,621.00 | 1,636.00 | 1,616.00 | 1,636.00 | 1,636.00 | 1.24% | 41,904 |
| Feb 2, 2026 | 1,620.00 | 1,650.00 | 1,614.00 | 1,616.00 | 1,616.00 | -2.36% | 114,759 |
| Jan 30, 2026 | 1,639.00 | 1,663.00 | 1,635.00 | 1,655.00 | 1,655.00 | 0.98% | 109,939 |
| Jan 29, 2026 | 1,630.00 | 1,644.00 | 1,616.00 | 1,639.00 | 1,639.00 | 0.55% | 151,878 |
| Jan 28, 2026 | 1,629.00 | 1,636.00 | 1,624.00 | 1,630.00 | 1,630.00 | 0.06% | 111,599 |
| Jan 27, 2026 | 1,637.00 | 1,637.00 | 1,622.00 | 1,629.00 | 1,629.00 | -0.55% | 72,958 |
| Jan 26, 2026 | 1,625.00 | 1,639.00 | 1,619.00 | 1,638.00 | 1,638.00 | 0.74% | 83,932 |
| Jan 23, 2026 | 1,610.00 | 1,627.00 | 1,607.00 | 1,626.00 | 1,626.00 | 0.99% | 89,492 |
| Jan 22, 2026 | 1,629.00 | 1,629.00 | 1,603.00 | 1,610.00 | 1,610.00 | -0.25% | 114,921 |
| Jan 21, 2026 | 1,618.00 | 1,626.00 | 1,608.00 | 1,614.00 | 1,614.00 | -0.98% | 88,318 |
| Jan 20, 2026 | 1,645.00 | 1,645.00 | 1,616.00 | 1,630.00 | 1,630.00 | 0.62% | 84,151 |
| Jan 19, 2026 | 1,651.00 | 1,651.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.88% | 103,784 |
| Jan 16, 2026 | 1,668.00 | 1,668.00 | 1,638.00 | 1,651.00 | 1,651.00 | 0.06% | 47,499 |
| Jan 15, 2026 | 1,689.00 | 1,690.00 | 1,637.00 | 1,650.00 | 1,650.00 | -1.67% | 170,308 |
| Jan 14, 2026 | 1,640.00 | 1,678.00 | 1,615.00 | 1,678.00 | 1,678.00 | 2.32% | 181,615 |
| Jan 13, 2026 | 1,648.00 | 1,648.00 | 1,629.00 | 1,640.00 | 1,640.00 | -0.30% | 73,351 |
| Jan 12, 2026 | 1,640.00 | 1,660.00 | 1,620.00 | 1,645.00 | 1,645.00 | 0.30% | 125,037 |
| Jan 9, 2026 | 1,623.00 | 1,658.00 | 1,620.00 | 1,640.00 | 1,640.00 | 0.68% | 160,414 |
| Jan 8, 2026 | 1,668.00 | 1,668.00 | 1,622.00 | 1,629.00 | 1,629.00 | -1.99% | 93,204 |
| Jan 7, 2026 | 1,665.00 | 1,689.00 | 1,636.00 | 1,662.00 | 1,662.00 | -0.18% | 257,639 |
| Jan 6, 2026 | 1,672.00 | 1,683.00 | 1,660.00 | 1,665.00 | 1,665.00 | -0.06% | 16,806 |
| Jan 5, 2026 | 1,688.00 | 1,688.00 | 1,661.00 | 1,666.00 | 1,666.00 | -0.24% | 57,715 |
| Jan 2, 2026 | 1,704.00 | 1,704.00 | 1,667.00 | 1,670.00 | 1,670.00 | -1.76% | 100,705 |