Daehyun Co.,Ltd. (KRX:016090)
South Korea · Delayed Price · Currency is KRW 1,709.00
-5.00 (-0.29%)
May 19, 2026, 3:30 PM KST
Daehyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,753.00 | 1,753.00 | 1,710.00 | 1,725.00 | - | -1.77% | 122,062 |
| 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 |
| May 7, 2026 | 1,802.00 | 1,850.00 | 1,780.00 | 1,797.00 | 1,797.00 | -0.06% | 200,345 |
| May 6, 2026 | 1,841.00 | 1,842.00 | 1,765.00 | 1,798.00 | 1,798.00 | -2.18% | 587,127 |
| May 4, 2026 | 1,770.00 | 1,850.00 | 1,770.00 | 1,838.00 | 1,838.00 | 4.14% | 959,980 |
| Apr 30, 2026 | 1,785.00 | 1,798.00 | 1,764.00 | 1,765.00 | 1,765.00 | -1.67% | 100,202 |
| Apr 29, 2026 | 1,758.00 | 1,796.00 | 1,756.00 | 1,795.00 | 1,795.00 | 1.82% | 222,907 |
| Apr 28, 2026 | 1,770.00 | 1,783.00 | 1,759.00 | 1,763.00 | 1,763.00 | -0.40% | 96,349 |
| Apr 27, 2026 | 1,770.00 | 1,790.00 | 1,766.00 | 1,770.00 | 1,770.00 | 0.40% | 221,037 |
| Apr 24, 2026 | 1,763.00 | 1,767.00 | 1,753.00 | 1,763.00 | 1,763.00 | - | 108,255 |
| Apr 23, 2026 | 1,774.00 | 1,779.00 | 1,740.00 | 1,763.00 | 1,763.00 | - | 228,665 |
| Apr 22, 2026 | 1,761.00 | 1,778.00 | 1,736.00 | 1,763.00 | 1,763.00 | 0.11% | 281,179 |
| Apr 21, 2026 | 1,759.00 | 1,763.00 | 1,749.00 | 1,761.00 | 1,761.00 | 0.11% | 92,582 |
| Apr 20, 2026 | 1,771.00 | 1,771.00 | 1,753.00 | 1,759.00 | 1,759.00 | -0.68% | 52,941 |
| Apr 17, 2026 | 1,750.00 | 1,773.00 | 1,748.00 | 1,771.00 | 1,771.00 | 1.14% | 168,163 |
| Apr 16, 2026 | 1,756.00 | 1,756.00 | 1,742.00 | 1,751.00 | 1,751.00 | 0.81% | 64,430 |
| Apr 15, 2026 | 1,747.00 | 1,755.00 | 1,737.00 | 1,737.00 | 1,737.00 | -0.46% | 89,565 |
| Apr 14, 2026 | 1,745.00 | 1,747.00 | 1,729.00 | 1,745.00 | 1,745.00 | 0.11% | 94,640 |
| Apr 13, 2026 | 1,724.00 | 1,769.00 | 1,721.00 | 1,743.00 | 1,743.00 | 1.10% | 340,914 |
| Apr 10, 2026 | 1,720.00 | 1,730.00 | 1,715.00 | 1,724.00 | 1,724.00 | 0.64% | 49,358 |
| Apr 9, 2026 | 1,735.00 | 1,738.00 | 1,700.00 | 1,713.00 | 1,713.00 | -1.27% | 169,253 |
| Apr 8, 2026 | 1,736.00 | 1,744.00 | 1,720.00 | 1,735.00 | 1,735.00 | 0.52% | 147,357 |
| Apr 7, 2026 | 1,725.00 | 1,740.00 | 1,725.00 | 1,726.00 | 1,726.00 | 0.06% | 71,827 |
| Apr 6, 2026 | 1,754.00 | 1,755.00 | 1,709.00 | 1,725.00 | 1,725.00 | -1.60% | 97,906 |
| Apr 3, 2026 | 1,736.00 | 1,755.00 | 1,724.00 | 1,753.00 | 1,753.00 | 1.45% | 144,643 |
| Apr 2, 2026 | 1,733.00 | 1,742.00 | 1,717.00 | 1,728.00 | 1,728.00 | -0.29% | 93,597 |
| Apr 1, 2026 | 1,693.00 | 1,737.00 | 1,687.00 | 1,733.00 | 1,733.00 | 2.36% | 142,890 |
| Mar 31, 2026 | 1,645.00 | 1,705.00 | 1,634.00 | 1,693.00 | 1,693.00 | 1.44% | 160,814 |
| Mar 30, 2026 | 1,676.00 | 1,676.00 | 1,640.00 | 1,669.00 | 1,669.00 | -0.48% | 140,073 |
| Mar 27, 2026 | 1,670.00 | 1,679.00 | 1,622.00 | 1,677.00 | 1,677.00 | -0.42% | 84,346 |
| Mar 26, 2026 | 1,689.00 | 1,696.00 | 1,678.00 | 1,684.00 | 1,684.00 | -0.30% | 52,613 |
| Mar 25, 2026 | 1,681.00 | 1,694.00 | 1,677.00 | 1,689.00 | 1,689.00 | 0.72% | 57,848 |
| Mar 24, 2026 | 1,652.00 | 1,678.00 | 1,652.00 | 1,677.00 | 1,677.00 | 1.64% | 76,641 |
| Mar 23, 2026 | 1,654.00 | 1,671.00 | 1,645.00 | 1,650.00 | 1,650.00 | -1.20% | 139,289 |
| Mar 20, 2026 | 1,650.00 | 1,672.00 | 1,642.00 | 1,670.00 | 1,670.00 | 1.21% | 100,801 |
| Mar 19, 2026 | 1,657.00 | 1,657.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.36% | 31,687 |
| Mar 18, 2026 | 1,659.00 | 1,665.00 | 1,654.00 | 1,656.00 | 1,656.00 | 0.42% | 40,323 |
| Mar 17, 2026 | 1,654.00 | 1,655.00 | 1,646.00 | 1,649.00 | 1,649.00 | 0.24% | 60,288 |
| Mar 16, 2026 | 1,662.00 | 1,662.00 | 1,633.00 | 1,645.00 | 1,645.00 | -0.66% | 36,645 |
| Mar 13, 2026 | 1,657.00 | 1,658.00 | 1,639.00 | 1,656.00 | 1,656.00 | -0.06% | 55,762 |
| Mar 12, 2026 | 1,663.00 | 1,664.00 | 1,638.00 | 1,657.00 | 1,657.00 | 0.42% | 58,835 |
| Mar 11, 2026 | 1,643.00 | 1,665.00 | 1,635.00 | 1,650.00 | 1,650.00 | 0.98% | 78,191 |
| Mar 10, 2026 | 1,637.00 | 1,660.00 | 1,633.00 | 1,634.00 | 1,634.00 | 0.37% | 61,912 |
| Mar 9, 2026 | 1,665.00 | 1,665.00 | 1,602.00 | 1,628.00 | 1,628.00 | -2.22% | 166,953 |
| Mar 6, 2026 | 1,676.00 | 1,679.00 | 1,650.00 | 1,665.00 | 1,665.00 | -0.66% | 34,844 |