Daesung Holdings Co., Ltd. (KRX:016710)
South Korea · Delayed Price · Currency is KRW 8,350.00
+70.00 (0.85%)
At close: Oct 2, 2025
Daesung Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |