Daehyun Co.,Ltd. (KRX:016090)
South Korea · Delayed Price · Currency is KRW 1,712.00
+5.00 (0.29%)
At close: Oct 31, 2025
Daehyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,681.00 | 1,688.00 | 1,665.00 | 1,672.00 | 1,672.00 | -1.07% | 103,987 |
| 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% | 36,521 |
| Oct 30, 2025 | 1,740.00 | 1,740.00 | 1,696.00 | 1,707.00 | 1,707.00 | -0.35% | 158,833 |
| 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% | 79,495 |
| 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% | 180,645 |
| 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% | 108,498 |
| Oct 20, 2025 | 1,783.00 | 1,791.00 | 1,770.00 | 1,791.00 | 1,791.00 | 0.45% | 100,565 |
| 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% | 134,154 |
| Oct 15, 2025 | 1,776.00 | 1,790.00 | 1,776.00 | 1,789.00 | 1,789.00 | 0.73% | 51,417 |
| 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 |
| Oct 10, 2025 | 1,800.00 | 1,800.00 | 1,787.00 | 1,790.00 | 1,790.00 | -0.56% | 71,526 |
| 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 |