Daehyun Co.,Ltd. (KRX:016090)
South Korea · Delayed Price · Currency is KRW 1,800.00
0.00 (0.00%)
At close: Oct 2, 2025
Daehyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,798.00 | 1,808.00 | 1,792.00 | 1,800.00 | 1,800.00 | - | 57,756 |
| Oct 1, 2025 | 1,801.00 | 1,801.00 | 1,793.00 | 1,800.00 | 1,800.00 | 0.11% | 17,544 |
| Sep 30, 2025 | 1,798.00 | 1,803.00 | 1,790.00 | 1,798.00 | 1,798.00 | -0.28% | 120,647 |
| 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% | 147,839 |
| Sep 25, 2025 | 1,825.00 | 1,828.00 | 1,806.00 | 1,815.00 | 1,815.00 | -0.93% | 88,533 |
| 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 | - | 56,299 |
| 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% | 51,594 |
| Sep 18, 2025 | 1,827.00 | 1,829.00 | 1,820.00 | 1,825.00 | 1,825.00 | - | 32,423 |
| 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 | - | 38,146 |
| 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% | 21,645 |
| Sep 2, 2025 | 1,801.00 | 1,815.00 | 1,800.00 | 1,807.00 | 1,807.00 | 0.33% | 18,329 |
| 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% | 76,588 |
| Aug 28, 2025 | 1,804.00 | 1,813.00 | 1,800.00 | 1,810.00 | 1,810.00 | - | 51,376 |
| 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% | 60,410 |
| Aug 21, 2025 | 1,830.00 | 1,843.00 | 1,822.00 | 1,843.00 | 1,843.00 | 0.99% | 36,315 |
| 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% | 76,954 |
| Aug 12, 2025 | 1,907.00 | 1,909.00 | 1,893.00 | 1,898.00 | 1,898.00 | -0.26% | 115,452 |
| 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% | 23,051 |
| 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% | 63,573 |
| Aug 5, 2025 | 1,902.00 | 1,910.00 | 1,890.00 | 1,895.00 | 1,895.00 | -0.26% | 129,463 |
| 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% | 215,035 |
| Jul 31, 2025 | 1,930.00 | 1,936.00 | 1,915.00 | 1,922.00 | 1,922.00 | -0.41% | 43,299 |
| 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% | 45,659 |
| Jul 28, 2025 | 1,914.00 | 1,919.00 | 1,897.00 | 1,915.00 | 1,915.00 | 0.05% | 205,783 |
| 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% | 175,839 |