Daehyun Co.,Ltd. (KRX:016090)
South Korea · Delayed Price · Currency is KRW 1,825.00
-34.00 (-1.83%)
Last updated: Aug 20, 2025
Daehyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1,830.00 | 1,843.00 | 1,822.00 | 1,840.00 | 1,840.00 | 0.82% | 36,315 |
| Aug 20, 2025 | 1,858.00 | 1,858.00 | 1,808.00 | 1,825.00 | 1,825.00 | -1.83% | 167,888 |
| 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 |
| Jul 23, 2025 | 1,921.00 | 1,933.00 | 1,903.00 | 1,930.00 | 1,930.00 | 0.47% | 146,045 |
| Jul 22, 2025 | 1,906.00 | 1,922.00 | 1,896.00 | 1,921.00 | 1,921.00 | 0.47% | 128,733 |
| Jul 21, 2025 | 1,905.00 | 1,921.00 | 1,905.00 | 1,912.00 | 1,912.00 | -0.21% | 52,758 |
| Jul 18, 2025 | 1,919.00 | 1,919.00 | 1,900.00 | 1,916.00 | 1,916.00 | -0.21% | 86,455 |
| Jul 17, 2025 | 1,910.00 | 1,920.00 | 1,897.00 | 1,920.00 | 1,920.00 | 0.52% | 76,314 |
| Jul 16, 2025 | 1,937.00 | 1,937.00 | 1,818.00 | 1,910.00 | 1,910.00 | -1.39% | 204,248 |
| Jul 15, 2025 | 1,934.00 | 1,937.00 | 1,920.00 | 1,937.00 | 1,937.00 | 0.26% | 166,748 |
| Jul 14, 2025 | 1,927.00 | 1,933.00 | 1,913.00 | 1,932.00 | 1,932.00 | 0.26% | 258,723 |
| Jul 11, 2025 | 1,933.00 | 1,943.00 | 1,920.00 | 1,927.00 | 1,927.00 | -0.31% | 160,293 |
| Jul 10, 2025 | 1,927.00 | 1,939.00 | 1,921.00 | 1,933.00 | 1,933.00 | 0.31% | 80,633 |
| Jul 9, 2025 | 1,907.00 | 1,932.00 | 1,898.00 | 1,927.00 | 1,927.00 | 1.21% | 141,600 |
| Jul 8, 2025 | 1,886.00 | 1,907.00 | 1,886.00 | 1,904.00 | 1,904.00 | 0.53% | 160,972 |
| Jul 7, 2025 | 1,911.00 | 1,911.00 | 1,888.00 | 1,894.00 | 1,894.00 | -0.42% | 92,256 |
| Jul 4, 2025 | 1,926.00 | 1,931.00 | 1,901.00 | 1,902.00 | 1,902.00 | -1.25% | 82,534 |
| Jul 3, 2025 | 1,911.00 | 1,930.00 | 1,904.00 | 1,926.00 | 1,926.00 | 0.89% | 101,762 |
| Jul 2, 2025 | 1,906.00 | 1,909.00 | 1,890.00 | 1,909.00 | 1,909.00 | 0.47% | 59,752 |
| Jul 1, 2025 | 1,881.00 | 1,912.00 | 1,881.00 | 1,900.00 | 1,900.00 | 1.12% | 142,416 |
| Jun 30, 2025 | 1,876.00 | 1,888.00 | 1,873.00 | 1,879.00 | 1,879.00 | 0.16% | 50,033 |
| Jun 27, 2025 | 1,889.00 | 1,889.00 | 1,874.00 | 1,876.00 | 1,876.00 | -1.21% | 113,558 |
| Jun 26, 2025 | 1,902.00 | 1,902.00 | 1,876.00 | 1,899.00 | 1,899.00 | -0.16% | 70,448 |
| Jun 25, 2025 | 1,915.00 | 1,920.00 | 1,895.00 | 1,902.00 | 1,902.00 | 0.11% | 96,538 |
| Jun 24, 2025 | 1,890.00 | 1,909.00 | 1,890.00 | 1,900.00 | 1,900.00 | 0.85% | 88,239 |
| Jun 23, 2025 | 1,915.00 | 1,915.00 | 1,877.00 | 1,884.00 | 1,884.00 | -1.62% | 178,798 |
| Jun 20, 2025 | 1,915.00 | 1,920.00 | 1,906.00 | 1,915.00 | 1,915.00 | - | 145,197 |
| Jun 19, 2025 | 1,930.00 | 1,930.00 | 1,910.00 | 1,915.00 | 1,915.00 | -0.42% | 96,730 |
| Jun 18, 2025 | 1,932.00 | 1,934.00 | 1,918.00 | 1,923.00 | 1,923.00 | -0.41% | 82,862 |
| Jun 17, 2025 | 1,939.00 | 1,947.00 | 1,917.00 | 1,931.00 | 1,931.00 | -0.41% | 91,209 |
| Jun 16, 2025 | 1,930.00 | 1,939.00 | 1,907.00 | 1,939.00 | 1,939.00 | 0.62% | 86,267 |
| Jun 13, 2025 | 1,954.00 | 1,955.00 | 1,910.00 | 1,927.00 | 1,927.00 | -1.23% | 145,292 |
| Jun 12, 2025 | 1,953.00 | 1,967.00 | 1,950.00 | 1,951.00 | 1,951.00 | 0.05% | 87,818 |