Daehyun Co.,Ltd. (KRX:016090)
South Korea · Delayed Price · Currency is KRW 1,770.00
-5.00 (-0.28%)
At close: Dec 19, 2025
Daehyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,779.00 | 1,779.00 | 1,768.00 | 1,770.00 | 1,770.00 | -0.28% | 131,708 |
| Dec 18, 2025 | 1,783.00 | 1,783.00 | 1,769.00 | 1,775.00 | 1,775.00 | -0.39% | 133,406 |
| Dec 17, 2025 | 1,770.00 | 1,785.00 | 1,768.00 | 1,782.00 | 1,782.00 | 0.73% | 117,332 |
| Dec 16, 2025 | 1,782.00 | 1,783.00 | 1,768.00 | 1,769.00 | 1,769.00 | -0.67% | 128,596 |
| Dec 15, 2025 | 1,778.00 | 1,783.00 | 1,767.00 | 1,781.00 | 1,781.00 | 0.28% | 86,796 |
| Dec 12, 2025 | 1,770.00 | 1,776.00 | 1,761.00 | 1,776.00 | 1,776.00 | 0.34% | 114,732 |
| Dec 11, 2025 | 1,753.00 | 1,778.00 | 1,745.00 | 1,770.00 | 1,770.00 | 1.20% | 90,137 |
| Dec 10, 2025 | 1,758.00 | 1,759.00 | 1,745.00 | 1,749.00 | 1,749.00 | -0.46% | 75,008 |
| Dec 9, 2025 | 1,759.00 | 1,759.00 | 1,750.00 | 1,757.00 | 1,757.00 | -0.06% | 44,691 |
| Dec 8, 2025 | 1,765.00 | 1,769.00 | 1,742.00 | 1,758.00 | 1,758.00 | -0.40% | 97,203 |
| 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 |