Daehyun Co.,Ltd. (KRX:016090)
South Korea · Delayed Price · Currency is KRW 1,392.00
-18.00 (-1.28%)
Oct 30, 2026, 3:30 PM KST
Daehyun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,393.00 | 1,408.00 | 1,380.00 | 1,392.00 | 1,392.00 | -1.28% | 93,762 |
| Oct 29, 2026 | 1,439.00 | 1,439.00 | 1,391.00 | 1,410.00 | 1,410.00 | - | 62,967 |
| Oct 28, 2026 | 1,434.00 | 1,434.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.91% | 27,026 |
| Oct 27, 2026 | 1,410.00 | 1,426.00 | 1,410.00 | 1,423.00 | 1,423.00 | 0.92% | 82,676 |
| Oct 26, 2026 | 1,431.00 | 1,431.00 | 1,394.00 | 1,410.00 | 1,410.00 | -0.56% | 56,890 |
| Oct 23, 2026 | 1,422.00 | 1,422.00 | 1,400.00 | 1,418.00 | 1,418.00 | -0.14% | 75,789 |
| Oct 22, 2026 | 1,456.00 | 1,457.00 | 1,415.00 | 1,420.00 | 1,420.00 | -2.41% | 63,291 |
| Oct 21, 2026 | 1,457.00 | 1,459.00 | 1,442.00 | 1,455.00 | 1,455.00 | 0.07% | 24,287 |
| Oct 20, 2026 | 1,433.00 | 1,458.00 | 1,429.00 | 1,454.00 | 1,454.00 | 1.47% | 97,774 |
| Oct 19, 2026 | 1,422.00 | 1,435.00 | 1,417.00 | 1,433.00 | 1,433.00 | 0.77% | 23,494 |
| Oct 16, 2026 | 1,401.00 | 1,424.00 | 1,401.00 | 1,422.00 | 1,422.00 | 1.94% | 15,519 |
| Oct 15, 2026 | 1,420.00 | 1,420.00 | 1,382.00 | 1,395.00 | 1,395.00 | -1.97% | 99,402 |
| Oct 14, 2026 | 1,420.00 | 1,423.00 | 1,410.00 | 1,423.00 | 1,423.00 | 0.35% | 45,815 |
| Oct 13, 2026 | 1,417.00 | 1,418.00 | 1,385.00 | 1,418.00 | 1,418.00 | 0.28% | 92,830 |
| Oct 12, 2026 | 1,424.00 | 1,424.00 | 1,404.00 | 1,414.00 | 1,414.00 | -0.42% | 56,666 |
| Oct 8, 2026 | 1,418.00 | 1,422.00 | 1,413.00 | 1,420.00 | 1,420.00 | 0.35% | 17,953 |
| Oct 7, 2026 | 1,407.00 | 1,419.00 | 1,404.00 | 1,415.00 | 1,415.00 | 0.35% | 53,693 |
| Oct 6, 2026 | 1,415.00 | 1,415.00 | 1,406.00 | 1,410.00 | 1,410.00 | - | 40,445 |
| Oct 2, 2026 | 1,407.00 | 1,410.00 | 1,398.00 | 1,410.00 | 1,410.00 | 0.57% | 12,675 |
| Oct 1, 2026 | 1,403.00 | 1,410.00 | 1,394.00 | 1,402.00 | 1,402.00 | 0.14% | 37,936 |
| Sep 30, 2026 | 1,404.00 | 1,404.00 | 1,392.00 | 1,400.00 | 1,400.00 | -0.21% | 7,977 |
| Sep 29, 2026 | 1,403.00 | 1,408.00 | 1,392.00 | 1,403.00 | 1,403.00 | 0.07% | 37,646 |
| Sep 28, 2026 | 1,400.00 | 1,405.00 | 1,391.00 | 1,402.00 | 1,402.00 | - | 19,225 |
| Sep 23, 2026 | 1,403.00 | 1,404.00 | 1,393.00 | 1,402.00 | 1,402.00 | 0.14% | 21,306 |
| Sep 22, 2026 | 1,402.00 | 1,406.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.07% | 24,219 |
| Sep 21, 2026 | 1,394.00 | 1,400.00 | 1,383.00 | 1,399.00 | 1,399.00 | 0.43% | 34,676 |
| Sep 18, 2026 | 1,390.00 | 1,394.00 | 1,388.00 | 1,393.00 | 1,393.00 | 0.36% | 13,108 |
| Sep 17, 2026 | 1,395.00 | 1,403.00 | 1,381.00 | 1,388.00 | 1,388.00 | -0.50% | 67,943 |
| Sep 16, 2026 | 1,404.00 | 1,407.00 | 1,393.00 | 1,395.00 | 1,395.00 | -0.43% | 59,336 |
| Sep 15, 2026 | 1,400.00 | 1,410.00 | 1,395.00 | 1,401.00 | 1,401.00 | -0.28% | 32,866 |
| Sep 14, 2026 | 1,420.00 | 1,420.00 | 1,401.00 | 1,405.00 | 1,405.00 | -1.06% | 57,712 |
| Sep 11, 2026 | 1,416.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,420.00 | - | 51,448 |
| Sep 10, 2026 | 1,423.00 | 1,424.00 | 1,415.00 | 1,420.00 | 1,420.00 | -0.21% | 19,327 |
| Sep 9, 2026 | 1,431.00 | 1,431.00 | 1,418.00 | 1,423.00 | 1,423.00 | -0.84% | 18,973 |
| Sep 8, 2026 | 1,449.00 | 1,458.00 | 1,419.00 | 1,435.00 | 1,435.00 | -1.03% | 126,690 |
| Sep 7, 2026 | 1,440.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,450.00 | 0.42% | 49,694 |
| Sep 4, 2026 | 1,442.00 | 1,449.00 | 1,442.00 | 1,444.00 | 1,444.00 | 0.14% | 12,977 |
| Sep 3, 2026 | 1,461.00 | 1,467.00 | 1,442.00 | 1,442.00 | 1,442.00 | -1.70% | 281,168 |
| Sep 2, 2026 | 1,470.00 | 1,470.00 | 1,448.00 | 1,467.00 | 1,467.00 | -0.20% | 119,780 |
| Sep 1, 2026 | 1,475.00 | 1,479.00 | 1,458.00 | 1,470.00 | 1,470.00 | -0.34% | 84,979 |
| Aug 31, 2026 | 1,475.00 | 1,475.00 | 1,458.00 | 1,475.00 | 1,475.00 | - | 101,225 |
| 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% | 33,721 |
| 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% | 142,851 |
| 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% | 145,110 |