Daehyun Co.,Ltd. (KRX:016090)
South Korea · Delayed Price · Currency is KRW 1,469.00
-6.00 (-0.41%)
At close: Aug 31, 2026
Daehyun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,475.00 | 1,475.00 | 1,458.00 | 1,470.00 | 1,470.00 | -0.34% | 100,104 |
| Aug 28, 2026 | 1,457.00 | 1,475.00 | 1,451.00 | 1,475.00 | 1,475.00 | 1.24% | 49,573 |
| Aug 27, 2026 | 1,482.00 | 1,491.00 | 1,451.00 | 1,457.00 | 1,457.00 | -1.62% | 180,288 |
| Aug 26, 2026 | 1,488.00 | 1,488.00 | 1,476.00 | 1,481.00 | 1,481.00 | -0.13% | 27,074 |
| Aug 25, 2026 | 1,475.00 | 1,483.00 | 1,465.00 | 1,483.00 | 1,483.00 | 0.27% | 33,713 |
| Aug 24, 2026 | 1,472.00 | 1,487.00 | 1,459.00 | 1,479.00 | 1,479.00 | 0.48% | 121,714 |
| Aug 21, 2026 | 1,490.00 | 1,490.00 | 1,450.00 | 1,472.00 | 1,472.00 | -1.21% | 49,738 |
| Aug 20, 2026 | 1,481.00 | 1,490.00 | 1,459.00 | 1,490.00 | 1,490.00 | 1.43% | 142,850 |
| Aug 19, 2026 | 1,490.00 | 1,490.00 | 1,460.00 | 1,469.00 | 1,469.00 | -1.41% | 59,973 |
| Aug 18, 2026 | 1,482.00 | 1,504.00 | 1,481.00 | 1,490.00 | 1,490.00 | 0.54% | 145,109 |
| Aug 14, 2026 | 1,451.00 | 1,497.00 | 1,451.00 | 1,482.00 | 1,482.00 | 2.14% | 276,192 |
| Aug 13, 2026 | 1,496.00 | 1,505.00 | 1,448.00 | 1,451.00 | 1,451.00 | -3.33% | 237,140 |
| Aug 12, 2026 | 1,522.00 | 1,529.00 | 1,486.00 | 1,501.00 | 1,501.00 | -1.18% | 92,833 |
| Aug 11, 2026 | 1,501.00 | 1,534.00 | 1,496.00 | 1,519.00 | 1,519.00 | 1.27% | 112,630 |
| Aug 10, 2026 | 1,500.00 | 1,500.00 | 1,486.00 | 1,500.00 | 1,500.00 | 0.13% | 106,368 |
| Aug 7, 2026 | 1,503.00 | 1,505.00 | 1,488.00 | 1,498.00 | 1,498.00 | 0.54% | 134,809 |
| Aug 6, 2026 | 1,492.00 | 1,505.00 | 1,483.00 | 1,490.00 | 1,490.00 | -1.00% | 128,997 |
| Aug 5, 2026 | 1,505.00 | 1,506.00 | 1,492.00 | 1,505.00 | 1,505.00 | - | 47,224 |
| Aug 4, 2026 | 1,488.00 | 1,505.00 | 1,485.00 | 1,505.00 | 1,505.00 | 1.69% | 82,494 |
| Aug 3, 2026 | 1,466.00 | 1,491.00 | 1,463.00 | 1,480.00 | 1,480.00 | 1.02% | 145,584 |
| Jul 31, 2026 | 1,464.00 | 1,469.00 | 1,435.00 | 1,465.00 | 1,465.00 | 0.62% | 154,391 |
| Jul 30, 2026 | 1,435.00 | 1,463.00 | 1,430.00 | 1,456.00 | 1,456.00 | 1.89% | 204,817 |
| Jul 29, 2026 | 1,444.00 | 1,464.00 | 1,410.00 | 1,429.00 | 1,429.00 | -2.12% | 255,745 |
| Jul 28, 2026 | 1,478.00 | 1,492.00 | 1,440.00 | 1,460.00 | 1,460.00 | -2.21% | 174,050 |
| Jul 27, 2026 | 1,486.00 | 1,505.00 | 1,480.00 | 1,493.00 | 1,493.00 | 1.63% | 60,504 |
| Jul 24, 2026 | 1,475.00 | 1,487.00 | 1,464.00 | 1,469.00 | 1,469.00 | -0.41% | 77,256 |
| Jul 23, 2026 | 1,470.00 | 1,480.00 | 1,457.00 | 1,475.00 | 1,475.00 | 0.34% | 92,806 |
| Jul 22, 2026 | 1,488.00 | 1,488.00 | 1,461.00 | 1,470.00 | 1,470.00 | -1.34% | 74,474 |
| Jul 21, 2026 | 1,492.00 | 1,492.00 | 1,468.00 | 1,490.00 | 1,490.00 | -0.13% | 46,840 |
| 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 |