Daehyun Co.,Ltd. (KRX:016090)
South Korea · Delayed Price · Currency is KRW 1,393.00
+5.00 (0.36%)
At close: Sep 18, 2026
Daehyun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,390.00 | 1,394.00 | 1,388.00 | 1,393.00 | 1,393.00 | 0.36% | 13,070 |
| Sep 17, 2026 | 1,395.00 | 1,403.00 | 1,381.00 | 1,388.00 | 1,388.00 | -0.50% | 66,957 |
| Sep 16, 2026 | 1,404.00 | 1,407.00 | 1,393.00 | 1,395.00 | 1,395.00 | -0.43% | 59,252 |
| 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% | 57,352 |
| 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% | 18,972 |
| 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 |
| Aug 14, 2026 | 1,451.00 | 1,497.00 | 1,451.00 | 1,482.00 | 1,482.00 | 2.14% | 276,912 |
| 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% | 112,730 |
| Aug 10, 2026 | 1,500.00 | 1,500.00 | 1,486.00 | 1,500.00 | 1,500.00 | 0.13% | 106,518 |
| 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% | 204,825 |
| 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% | 124,457 |
| Jul 15, 2026 | 1,466.00 | 1,520.00 | 1,466.00 | 1,477.00 | 1,477.00 | 0.61% | 164,317 |
| 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 |