Daesung Holdings Co., Ltd. (KRX:016710)
South Korea · Delayed Price · Currency is KRW 8,620.00
+20.00 (0.23%)
Jan 29, 2026, 3:30 PM KST
Daesung Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 8,520.00 | 8,620.00 | 8,460.00 | 8,620.00 | 8,620.00 | 0.23% | 29,786 |
| Jan 28, 2026 | 8,740.00 | 8,740.00 | 8,520.00 | 8,600.00 | 8,600.00 | -0.92% | 26,002 |
| Jan 27, 2026 | 8,560.00 | 8,710.00 | 8,560.00 | 8,680.00 | 8,680.00 | -0.23% | 16,899 |
| Jan 26, 2026 | 8,790.00 | 8,790.00 | 8,560.00 | 8,700.00 | 8,700.00 | 0.23% | 30,122 |
| Jan 23, 2026 | 8,460.00 | 8,690.00 | 8,310.00 | 8,680.00 | 8,680.00 | 2.60% | 40,221 |
| Jan 22, 2026 | 8,470.00 | 8,470.00 | 8,400.00 | 8,460.00 | 8,460.00 | 0.48% | 15,672 |
| Jan 21, 2026 | 8,480.00 | 8,530.00 | 8,320.00 | 8,420.00 | 8,420.00 | -0.12% | 18,073 |
| Jan 20, 2026 | 8,250.00 | 8,440.00 | 8,240.00 | 8,430.00 | 8,430.00 | 1.93% | 15,953 |
| Jan 19, 2026 | 8,330.00 | 8,370.00 | 8,240.00 | 8,270.00 | 8,270.00 | -0.72% | 22,582 |
| Jan 16, 2026 | 8,310.00 | 8,390.00 | 8,310.00 | 8,330.00 | 8,330.00 | -0.24% | 16,438 |
| Jan 15, 2026 | 8,360.00 | 8,410.00 | 8,290.00 | 8,350.00 | 8,350.00 | -0.12% | 7,892 |
| Jan 14, 2026 | 8,300.00 | 8,400.00 | 8,290.00 | 8,360.00 | 8,360.00 | 0.12% | 9,552 |
| Jan 13, 2026 | 8,420.00 | 8,420.00 | 8,290.00 | 8,350.00 | 8,350.00 | -0.12% | 18,552 |
| Jan 12, 2026 | 8,350.00 | 8,420.00 | 8,310.00 | 8,360.00 | 8,360.00 | 0.12% | 7,166 |
| Jan 9, 2026 | 8,350.00 | 8,360.00 | 8,230.00 | 8,350.00 | 8,350.00 | 0.48% | 8,398 |
| Jan 8, 2026 | 8,370.00 | 8,390.00 | 8,280.00 | 8,310.00 | 8,310.00 | -0.72% | 10,704 |
| Jan 7, 2026 | 8,460.00 | 8,480.00 | 8,300.00 | 8,370.00 | 8,370.00 | -0.36% | 18,410 |
| Jan 6, 2026 | 8,380.00 | 8,420.00 | 8,300.00 | 8,400.00 | 8,400.00 | 0.24% | 26,092 |
| Jan 5, 2026 | 8,440.00 | 8,440.00 | 8,320.00 | 8,380.00 | 8,380.00 | -0.71% | 20,696 |
| Jan 2, 2026 | 8,610.00 | 8,610.00 | 8,400.00 | 8,440.00 | 8,440.00 | -1.97% | 24,255 |
| Dec 30, 2025 | 8,830.00 | 8,830.00 | 8,440.00 | 8,610.00 | 8,610.00 | -0.81% | 14,472 |
| Dec 29, 2025 | 8,830.00 | 8,830.00 | 8,520.00 | 8,680.00 | 8,680.00 | -2.03% | 11,657 |
| Dec 26, 2025 | 8,940.00 | 8,940.00 | 8,780.00 | 8,860.00 | 8,860.00 | -0.89% | 21,951 |
| Dec 24, 2025 | 9,030.00 | 9,030.00 | 8,880.00 | 8,940.00 | 8,940.00 | -0.22% | 8,864 |
| Dec 23, 2025 | 8,990.00 | 8,990.00 | 8,930.00 | 8,960.00 | 8,960.00 | -0.44% | 7,532 |
| Dec 22, 2025 | 9,000.00 | 9,050.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 21,259 |
| Dec 19, 2025 | 9,040.00 | 9,040.00 | 8,900.00 | 9,000.00 | 9,000.00 | 0.56% | 13,827 |
| Dec 18, 2025 | 8,750.00 | 9,050.00 | 8,700.00 | 8,950.00 | 8,950.00 | 1.02% | 35,715 |
| Dec 17, 2025 | 8,740.00 | 8,920.00 | 8,740.00 | 8,860.00 | 8,860.00 | 0.45% | 9,299 |
| Dec 16, 2025 | 8,990.00 | 8,990.00 | 8,790.00 | 8,820.00 | 8,820.00 | -0.90% | 26,979 |
| Dec 15, 2025 | 8,990.00 | 9,080.00 | 8,880.00 | 8,900.00 | 8,900.00 | -1.55% | 23,200 |
| Dec 12, 2025 | 8,910.00 | 9,150.00 | 8,900.00 | 9,040.00 | 9,040.00 | 2.38% | 47,929 |
| Dec 11, 2025 | 8,590.00 | 8,950.00 | 8,570.00 | 8,830.00 | 8,830.00 | 2.32% | 29,034 |
| Dec 10, 2025 | 8,750.00 | 8,750.00 | 8,550.00 | 8,630.00 | 8,630.00 | -0.69% | 15,252 |
| Dec 9, 2025 | 8,710.00 | 8,760.00 | 8,570.00 | 8,690.00 | 8,690.00 | -0.23% | 8,523 |
| Dec 8, 2025 | 9,040.00 | 9,040.00 | 8,600.00 | 8,710.00 | 8,710.00 | -2.02% | 20,079 |
| Dec 5, 2025 | 8,760.00 | 9,000.00 | 8,720.00 | 8,890.00 | 8,890.00 | 1.95% | 63,576 |
| Dec 4, 2025 | 8,870.00 | 8,870.00 | 8,710.00 | 8,720.00 | 8,720.00 | -1.69% | 18,039 |
| Dec 3, 2025 | 8,530.00 | 8,910.00 | 8,530.00 | 8,870.00 | 8,870.00 | 3.14% | 50,525 |
| Dec 2, 2025 | 8,450.00 | 8,710.00 | 8,350.00 | 8,600.00 | 8,600.00 | 0.82% | 37,170 |
| Dec 1, 2025 | 8,610.00 | 8,660.00 | 8,500.00 | 8,530.00 | 8,530.00 | -0.23% | 11,414 |
| Nov 28, 2025 | 8,520.00 | 8,570.00 | 8,470.00 | 8,550.00 | 8,550.00 | 0.35% | 3,708 |
| Nov 27, 2025 | 8,540.00 | 8,630.00 | 8,410.00 | 8,520.00 | 8,520.00 | -0.47% | 7,834 |
| Nov 26, 2025 | 8,560.00 | 8,560.00 | 8,360.00 | 8,560.00 | 8,560.00 | 1.66% | 8,263 |
| Nov 25, 2025 | 8,420.00 | 8,540.00 | 8,360.00 | 8,420.00 | 8,420.00 | - | 8,941 |
| Nov 24, 2025 | 8,550.00 | 8,550.00 | 8,310.00 | 8,420.00 | 8,420.00 | 0.96% | 5,323 |
| Nov 21, 2025 | 8,490.00 | 8,800.00 | 8,300.00 | 8,340.00 | 8,340.00 | -2.23% | 17,349 |
| Nov 20, 2025 | 8,440.00 | 8,610.00 | 8,400.00 | 8,530.00 | 8,530.00 | 1.07% | 8,395 |
| Nov 19, 2025 | 8,310.00 | 8,460.00 | 8,310.00 | 8,440.00 | 8,440.00 | 0.48% | 15,018 |
| Nov 18, 2025 | 8,560.00 | 8,600.00 | 8,360.00 | 8,400.00 | 8,400.00 | -2.89% | 14,246 |