Daesung Holdings Co., Ltd. (KRX:016710)
South Korea · Delayed Price · Currency is KRW 8,560.00
0.00 (0.00%)
At close: Sep 8, 2025
Daesung Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8,500.00 | 8,610.00 | 8,480.00 | 8,560.00 | 8,560.00 | - | 28,236 |
| 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 |
| Aug 14, 2025 | 9,130.00 | 9,130.00 | 8,820.00 | 8,870.00 | 8,870.00 | -0.34% | 17,040 |
| Aug 13, 2025 | 8,970.00 | 8,990.00 | 8,800.00 | 8,900.00 | 8,900.00 | -0.67% | 26,183 |
| Aug 12, 2025 | 9,150.00 | 9,150.00 | 8,900.00 | 8,960.00 | 8,960.00 | 0.22% | 27,681 |
| Aug 11, 2025 | 9,190.00 | 9,190.00 | 8,890.00 | 8,940.00 | 8,940.00 | -1.00% | 22,692 |
| Aug 8, 2025 | 9,030.00 | 9,160.00 | 9,000.00 | 9,030.00 | 9,030.00 | -0.77% | 20,088 |
| Aug 7, 2025 | 9,250.00 | 9,250.00 | 9,010.00 | 9,100.00 | 9,100.00 | -0.55% | 28,249 |
| Aug 6, 2025 | 9,150.00 | 9,200.00 | 9,010.00 | 9,150.00 | 9,150.00 | 0.99% | 23,911 |
| Aug 5, 2025 | 8,960.00 | 9,260.00 | 8,960.00 | 9,060.00 | 9,060.00 | 0.67% | 23,568 |
| Aug 4, 2025 | 9,340.00 | 9,340.00 | 8,840.00 | 9,000.00 | 9,000.00 | 0.33% | 30,283 |
| Aug 1, 2025 | 9,380.00 | 9,380.00 | 8,880.00 | 8,970.00 | 8,970.00 | -3.44% | 58,859 |
| Jul 31, 2025 | 9,360.00 | 9,390.00 | 9,160.00 | 9,290.00 | 9,290.00 | -0.75% | 31,341 |
| Jul 30, 2025 | 9,400.00 | 9,520.00 | 9,270.00 | 9,360.00 | 9,360.00 | -0.21% | 30,122 |
| Jul 29, 2025 | 9,450.00 | 9,450.00 | 9,300.00 | 9,380.00 | 9,380.00 | -0.74% | 23,936 |
| Jul 28, 2025 | 9,810.00 | 9,810.00 | 9,330.00 | 9,450.00 | 9,450.00 | -1.87% | 49,485 |
| Jul 25, 2025 | 9,710.00 | 9,850.00 | 9,620.00 | 9,630.00 | 9,630.00 | -0.82% | 38,491 |
| Jul 24, 2025 | 9,870.00 | 9,990.00 | 9,650.00 | 9,710.00 | 9,710.00 | -1.22% | 41,795 |
| Jul 23, 2025 | 10,000.00 | 10,050.00 | 9,750.00 | 9,830.00 | 9,830.00 | -1.70% | 50,018 |
| Jul 22, 2025 | 10,100.00 | 10,190.00 | 9,930.00 | 10,000.00 | 10,000.00 | -1.09% | 60,328 |
| Jul 21, 2025 | 10,020.00 | 10,260.00 | 10,020.00 | 10,110.00 | 10,110.00 | 0.10% | 21,674 |
| Jul 18, 2025 | 10,300.00 | 10,390.00 | 10,010.00 | 10,100.00 | 10,100.00 | -1.94% | 50,666 |
| Jul 17, 2025 | 10,400.00 | 10,470.00 | 10,150.00 | 10,300.00 | 10,300.00 | -1.25% | 49,016 |
| Jul 16, 2025 | 10,630.00 | 10,650.00 | 10,320.00 | 10,430.00 | 10,430.00 | -1.88% | 53,622 |
| Jul 15, 2025 | 10,900.00 | 10,900.00 | 10,580.00 | 10,630.00 | 10,630.00 | -2.48% | 36,863 |
| Jul 14, 2025 | 11,070.00 | 11,100.00 | 10,360.00 | 10,900.00 | 10,900.00 | -1.45% | 64,344 |
| Jul 11, 2025 | 10,880.00 | 11,210.00 | 10,700.00 | 11,060.00 | 11,060.00 | 1.65% | 135,501 |
| Jul 10, 2025 | 10,640.00 | 10,900.00 | 10,370.00 | 10,880.00 | 10,880.00 | 3.72% | 126,727 |
| Jul 9, 2025 | 10,280.00 | 10,510.00 | 10,160.00 | 10,490.00 | 10,490.00 | 2.94% | 46,666 |
| Jul 8, 2025 | 9,950.00 | 10,210.00 | 9,950.00 | 10,190.00 | 10,190.00 | 2.41% | 24,749 |
| Jul 7, 2025 | 9,890.00 | 10,130.00 | 9,890.00 | 9,950.00 | 9,950.00 | -0.30% | 23,924 |
| Jul 4, 2025 | 10,270.00 | 10,380.00 | 9,980.00 | 9,980.00 | 9,980.00 | -2.82% | 59,695 |
| Jul 3, 2025 | 10,450.00 | 10,500.00 | 10,140.00 | 10,270.00 | 10,270.00 | -1.72% | 47,826 |
| Jul 2, 2025 | 10,570.00 | 10,620.00 | 10,220.00 | 10,450.00 | 10,450.00 | -0.85% | 67,614 |
| Jul 1, 2025 | 9,510.00 | 10,720.00 | 9,510.00 | 10,540.00 | 10,540.00 | 10.83% | 200,734 |
| Jun 30, 2025 | 9,540.00 | 9,650.00 | 9,410.00 | 9,510.00 | 9,510.00 | -0.31% | 38,141 |