Daesung Holdings Co., Ltd. (KRX:016710)
South Korea · Delayed Price · Currency is KRW 8,230.00
+20.00 (0.24%)
At close: Nov 3, 2025
Daesung Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8,300.00 | 8,440.00 | 7,840.00 | 8,210.00 | 8,210.00 | -1.56% | 32,106 |
| Oct 30, 2025 | 8,470.00 | 8,490.00 | 8,310.00 | 8,340.00 | 8,340.00 | -1.53% | 31,742 |
| Oct 29, 2025 | 8,520.00 | 8,620.00 | 8,440.00 | 8,470.00 | 8,470.00 | - | 13,056 |
| Oct 28, 2025 | 8,480.00 | 8,640.00 | 8,420.00 | 8,470.00 | 8,470.00 | -0.35% | 20,360 |
| Oct 27, 2025 | 8,460.00 | 8,660.00 | 8,440.00 | 8,500.00 | 8,500.00 | 0.47% | 18,097 |
| Oct 24, 2025 | 8,550.00 | 8,550.00 | 8,390.00 | 8,460.00 | 8,460.00 | 0.71% | 13,559 |
| Oct 23, 2025 | 8,550.00 | 8,560.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.87% | 16,174 |
| Oct 22, 2025 | 8,500.00 | 8,590.00 | 8,070.00 | 8,560.00 | 8,560.00 | - | 16,771 |
| Oct 21, 2025 | 8,490.00 | 8,600.00 | 8,430.00 | 8,560.00 | 8,560.00 | 1.06% | 17,165 |
| Oct 20, 2025 | 8,350.00 | 8,620.00 | 8,220.00 | 8,470.00 | 8,470.00 | 1.44% | 15,485 |
| Oct 17, 2025 | 8,470.00 | 8,470.00 | 8,310.00 | 8,350.00 | 8,350.00 | -1.65% | 15,120 |
| Oct 16, 2025 | 8,480.00 | 8,540.00 | 8,400.00 | 8,490.00 | 8,490.00 | 0.95% | 17,586 |
| Oct 15, 2025 | 8,300.00 | 8,410.00 | 8,180.00 | 8,410.00 | 8,410.00 | 1.94% | 11,307 |
| Oct 14, 2025 | 8,300.00 | 8,300.00 | 8,200.00 | 8,250.00 | 8,250.00 | 0.36% | 10,265 |
| Oct 13, 2025 | 8,350.00 | 8,350.00 | 8,200.00 | 8,220.00 | 8,220.00 | -1.56% | 15,152 |
| Oct 10, 2025 | 8,300.00 | 8,430.00 | 8,250.00 | 8,350.00 | 8,350.00 | -0.24% | 18,366 |
| Oct 2, 2025 | 8,470.00 | 8,470.00 | 8,290.00 | 8,370.00 | 8,370.00 | 1.09% | 15,723 |
| Oct 1, 2025 | 8,290.00 | 8,400.00 | 8,240.00 | 8,280.00 | 8,280.00 | -0.12% | 8,343 |
| Sep 30, 2025 | 8,340.00 | 8,380.00 | 8,240.00 | 8,290.00 | 8,290.00 | -1.07% | 21,412 |
| Sep 29, 2025 | 8,350.00 | 8,610.00 | 8,310.00 | 8,380.00 | 8,380.00 | -0.36% | 21,649 |
| Sep 26, 2025 | 8,500.00 | 8,500.00 | 8,340.00 | 8,410.00 | 8,410.00 | -0.83% | 24,760 |
| Sep 25, 2025 | 8,500.00 | 8,550.00 | 8,480.00 | 8,480.00 | 8,480.00 | -1.05% | 9,496 |
| Sep 24, 2025 | 8,670.00 | 8,800.00 | 8,470.00 | 8,570.00 | 8,570.00 | -1.15% | 29,317 |
| Sep 23, 2025 | 8,910.00 | 8,950.00 | 8,570.00 | 8,670.00 | 8,670.00 | -0.91% | 23,346 |
| Sep 22, 2025 | 8,990.00 | 8,990.00 | 8,720.00 | 8,750.00 | 8,750.00 | 0.34% | 9,415 |
| Sep 19, 2025 | 8,920.00 | 8,920.00 | 8,700.00 | 8,720.00 | 8,720.00 | -0.80% | 20,195 |
| Sep 18, 2025 | 8,840.00 | 8,850.00 | 8,740.00 | 8,790.00 | 8,790.00 | -0.11% | 12,849 |
| Sep 17, 2025 | 8,850.00 | 8,990.00 | 8,780.00 | 8,800.00 | 8,800.00 | -1.01% | 16,927 |
| Sep 16, 2025 | 9,050.00 | 9,100.00 | 8,870.00 | 8,890.00 | 8,890.00 | -0.67% | 17,043 |
| Sep 15, 2025 | 8,870.00 | 9,060.00 | 8,850.00 | 8,950.00 | 8,950.00 | 0.90% | 27,174 |
| Sep 12, 2025 | 8,800.00 | 8,940.00 | 8,760.00 | 8,870.00 | 8,870.00 | 0.80% | 28,173 |
| Sep 11, 2025 | 8,800.00 | 8,860.00 | 8,710.00 | 8,800.00 | 8,800.00 | - | 19,690 |
| Sep 10, 2025 | 8,660.00 | 8,890.00 | 8,650.00 | 8,800.00 | 8,800.00 | 1.38% | 24,402 |
| Sep 9, 2025 | 8,530.00 | 8,680.00 | 8,530.00 | 8,680.00 | 8,680.00 | 1.40% | 16,495 |
| Sep 8, 2025 | 8,500.00 | 8,610.00 | 8,480.00 | 8,560.00 | 8,560.00 | - | 28,784 |
| Sep 5, 2025 | 8,600.00 | 8,600.00 | 8,510.00 | 8,560.00 | 8,560.00 | -0.47% | 8,594 |
| Sep 4, 2025 | 8,560.00 | 8,610.00 | 8,540.00 | 8,600.00 | 8,600.00 | 0.47% | 6,615 |
| Sep 3, 2025 | 8,450.00 | 8,560.00 | 8,440.00 | 8,560.00 | 8,560.00 | 0.47% | 16,645 |
| Sep 2, 2025 | 8,500.00 | 8,610.00 | 8,420.00 | 8,520.00 | 8,520.00 | 0.35% | 13,818 |
| Sep 1, 2025 | 8,620.00 | 8,700.00 | 8,490.00 | 8,490.00 | 8,490.00 | -2.19% | 19,218 |
| Aug 29, 2025 | 8,730.00 | 8,850.00 | 8,610.00 | 8,680.00 | 8,680.00 | -0.57% | 14,530 |
| Aug 28, 2025 | 8,610.00 | 8,740.00 | 8,570.00 | 8,730.00 | 8,730.00 | 1.16% | 18,644 |
| Aug 27, 2025 | 8,700.00 | 8,720.00 | 8,600.00 | 8,630.00 | 8,630.00 | -0.80% | 19,875 |
| Aug 26, 2025 | 8,780.00 | 8,820.00 | 8,680.00 | 8,700.00 | 8,700.00 | -0.91% | 18,549 |
| Aug 25, 2025 | 8,640.00 | 8,810.00 | 8,640.00 | 8,780.00 | 8,780.00 | 1.62% | 18,244 |
| Aug 22, 2025 | 8,660.00 | 8,800.00 | 8,640.00 | 8,640.00 | 8,640.00 | -0.23% | 10,243 |
| Aug 21, 2025 | 8,750.00 | 8,750.00 | 8,610.00 | 8,660.00 | 8,660.00 | 0.23% | 6,278 |
| Aug 20, 2025 | 8,700.00 | 8,750.00 | 8,470.00 | 8,640.00 | 8,640.00 | -1.71% | 30,171 |
| Aug 19, 2025 | 8,800.00 | 8,820.00 | 8,690.00 | 8,790.00 | 8,790.00 | -0.11% | 21,135 |
| Aug 18, 2025 | 8,920.00 | 8,930.00 | 8,770.00 | 8,800.00 | 8,800.00 | -0.79% | 14,499 |