Daehyun Co.,Ltd. (KRX:016090)
South Korea · Delayed Price · Currency is KRW 1,480.00
-12.00 (-0.80%)
At close: Jul 21, 2026
Daehyun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,492.00 | 1,492.00 | 1,468.00 | 1,481.00 | - | -0.74% | 24,730 |
| Jul 20, 2026 | 1,489.00 | 1,498.00 | 1,462.00 | 1,492.00 | 1,492.00 | 0.13% | 99,162 |
| Jul 16, 2026 | 1,476.00 | 1,499.00 | 1,472.00 | 1,490.00 | 1,490.00 | 0.88% | 124,455 |
| Jul 15, 2026 | 1,466.00 | 1,520.00 | 1,466.00 | 1,477.00 | 1,477.00 | 0.61% | 164,171 |
| Jul 14, 2026 | 1,487.00 | 1,487.00 | 1,458.00 | 1,468.00 | 1,468.00 | -1.28% | 92,816 |
| Jul 13, 2026 | 1,502.00 | 1,515.00 | 1,463.00 | 1,487.00 | 1,487.00 | -1.00% | 48,496 |
| Jul 10, 2026 | 1,464.00 | 1,510.00 | 1,464.00 | 1,502.00 | 1,502.00 | 0.87% | 89,939 |
| Jul 9, 2026 | 1,490.00 | 1,494.00 | 1,461.00 | 1,489.00 | 1,489.00 | -0.20% | 95,155 |
| Jul 8, 2026 | 1,506.00 | 1,522.00 | 1,479.00 | 1,492.00 | 1,492.00 | -1.00% | 90,661 |
| Jul 7, 2026 | 1,493.00 | 1,515.00 | 1,485.00 | 1,507.00 | 1,507.00 | 0.94% | 57,275 |
| Jul 6, 2026 | 1,485.00 | 1,500.00 | 1,476.00 | 1,493.00 | 1,493.00 | 0.40% | 56,746 |
| Jul 3, 2026 | 1,458.00 | 1,491.00 | 1,447.00 | 1,487.00 | 1,487.00 | 1.99% | 81,876 |
| Jul 2, 2026 | 1,464.00 | 1,499.00 | 1,447.00 | 1,458.00 | 1,458.00 | -0.75% | 130,450 |
| Jul 1, 2026 | 1,436.00 | 1,475.00 | 1,436.00 | 1,469.00 | 1,469.00 | 2.30% | 72,142 |
| Jun 30, 2026 | 1,452.00 | 1,452.00 | 1,427.00 | 1,436.00 | 1,436.00 | -0.90% | 40,849 |
| Jun 29, 2026 | 1,381.00 | 1,450.00 | 1,381.00 | 1,449.00 | 1,449.00 | 4.92% | 181,217 |
| Jun 26, 2026 | 1,411.00 | 1,416.00 | 1,369.00 | 1,381.00 | 1,381.00 | -2.47% | 105,422 |
| Jun 25, 2026 | 1,425.00 | 1,470.00 | 1,414.00 | 1,416.00 | 1,416.00 | -3.01% | 217,418 |
| Jun 24, 2026 | 1,469.00 | 1,473.00 | 1,424.00 | 1,460.00 | 1,460.00 | 0.07% | 147,827 |
| Jun 23, 2026 | 1,509.00 | 1,509.00 | 1,451.00 | 1,459.00 | 1,459.00 | -2.73% | 134,978 |
| Jun 22, 2026 | 1,494.00 | 1,510.00 | 1,486.00 | 1,500.00 | 1,500.00 | 0.33% | 104,874 |
| Jun 19, 2026 | 1,531.00 | 1,549.00 | 1,478.00 | 1,495.00 | 1,495.00 | -2.35% | 160,711 |
| Jun 18, 2026 | 1,551.00 | 1,569.00 | 1,530.00 | 1,531.00 | 1,531.00 | -1.98% | 131,487 |
| Jun 17, 2026 | 1,574.00 | 1,580.00 | 1,555.00 | 1,562.00 | 1,562.00 | -0.64% | 72,688 |
| Jun 16, 2026 | 1,590.00 | 1,600.00 | 1,557.00 | 1,572.00 | 1,572.00 | 1.29% | 108,449 |
| Jun 15, 2026 | 1,580.00 | 1,593.00 | 1,552.00 | 1,552.00 | 1,552.00 | -0.13% | 143,772 |
| Jun 12, 2026 | 1,545.00 | 1,589.00 | 1,545.00 | 1,554.00 | 1,554.00 | 0.84% | 89,387 |
| Jun 11, 2026 | 1,531.00 | 1,554.00 | 1,526.00 | 1,541.00 | 1,541.00 | -0.26% | 86,499 |
| Jun 10, 2026 | 1,550.00 | 1,551.00 | 1,513.00 | 1,545.00 | 1,545.00 | -0.32% | 41,708 |
| Jun 9, 2026 | 1,508.00 | 1,578.00 | 1,506.00 | 1,550.00 | 1,550.00 | 2.79% | 225,804 |
| Jun 8, 2026 | 1,530.00 | 1,560.00 | 1,495.00 | 1,508.00 | 1,508.00 | -2.96% | 193,108 |
| Jun 5, 2026 | 1,575.00 | 1,576.00 | 1,549.00 | 1,554.00 | 1,554.00 | -1.40% | 83,064 |
| Jun 4, 2026 | 1,588.00 | 1,672.00 | 1,560.00 | 1,576.00 | 1,576.00 | -0.88% | 90,262 |
| Jun 2, 2026 | 1,572.00 | 1,599.00 | 1,550.00 | 1,590.00 | 1,590.00 | 1.15% | 158,611 |
| Jun 1, 2026 | 1,597.00 | 1,640.00 | 1,569.00 | 1,572.00 | 1,572.00 | -2.48% | 280,223 |
| May 29, 2026 | 1,610.00 | 1,627.00 | 1,598.00 | 1,612.00 | 1,612.00 | -0.06% | 120,784 |
| May 28, 2026 | 1,613.00 | 1,637.00 | 1,596.00 | 1,613.00 | 1,613.00 | -0.43% | 164,818 |
| May 27, 2026 | 1,652.00 | 1,652.00 | 1,613.00 | 1,620.00 | 1,620.00 | -1.94% | 165,944 |
| May 26, 2026 | 1,689.00 | 1,699.00 | 1,613.00 | 1,652.00 | 1,652.00 | -2.07% | 183,543 |
| May 22, 2026 | 1,657.00 | 1,697.00 | 1,657.00 | 1,687.00 | 1,687.00 | 1.57% | 92,775 |
| May 21, 2026 | 1,654.00 | 1,683.00 | 1,654.00 | 1,661.00 | 1,661.00 | 0.42% | 164,785 |
| May 20, 2026 | 1,703.00 | 1,703.00 | 1,647.00 | 1,654.00 | 1,654.00 | -3.22% | 221,488 |
| May 19, 2026 | 1,704.00 | 1,724.00 | 1,677.00 | 1,709.00 | 1,709.00 | -0.29% | 245,128 |
| May 18, 2026 | 1,753.00 | 1,753.00 | 1,706.00 | 1,714.00 | 1,714.00 | -2.39% | 220,734 |
| May 15, 2026 | 1,760.00 | 1,786.00 | 1,732.00 | 1,756.00 | 1,756.00 | -0.06% | 191,263 |
| May 14, 2026 | 1,702.00 | 1,900.00 | 1,690.00 | 1,757.00 | 1,757.00 | 3.23% | 1,867,836 |
| May 13, 2026 | 1,725.00 | 1,734.00 | 1,702.00 | 1,702.00 | 1,702.00 | -1.90% | 235,582 |
| May 12, 2026 | 1,767.00 | 1,768.00 | 1,721.00 | 1,735.00 | 1,735.00 | -1.81% | 190,555 |
| May 11, 2026 | 1,807.00 | 1,807.00 | 1,760.00 | 1,767.00 | 1,767.00 | -2.21% | 159,375 |
| May 8, 2026 | 1,790.00 | 1,810.00 | 1,775.00 | 1,807.00 | 1,807.00 | 0.56% | 109,671 |