Daesung Holdings Co., Ltd. (KRX:016710)
South Korea · Delayed Price · Currency is KRW 6,980.00
-40.00 (-0.57%)
At close: Aug 21, 2026
Daesung Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6,960.00 | 6,980.00 | 6,800.00 | 6,980.00 | 6,980.00 | -0.57% | 10,357 |
| Aug 20, 2026 | 6,930.00 | 7,020.00 | 6,850.00 | 7,020.00 | 7,020.00 | 1.01% | 12,292 |
| Aug 19, 2026 | 7,040.00 | 7,040.00 | 6,780.00 | 6,950.00 | 6,950.00 | -1.97% | 22,725 |
| Aug 18, 2026 | 7,070.00 | 7,100.00 | 6,670.00 | 7,090.00 | 7,090.00 | 0.28% | 45,498 |
| Aug 14, 2026 | 7,070.00 | 7,070.00 | 6,960.00 | 7,070.00 | 7,070.00 | -0.14% | 10,025 |
| Aug 13, 2026 | 7,150.00 | 7,150.00 | 6,930.00 | 7,080.00 | 7,080.00 | 0.14% | 27,624 |
| Aug 12, 2026 | 7,060.00 | 7,130.00 | 6,970.00 | 7,070.00 | 7,070.00 | 0.14% | 19,858 |
| Aug 11, 2026 | 7,040.00 | 7,090.00 | 7,020.00 | 7,060.00 | 7,060.00 | 0.28% | 9,031 |
| Aug 10, 2026 | 6,910.00 | 7,040.00 | 6,910.00 | 7,040.00 | 7,040.00 | 1.88% | 4,677 |
| Aug 7, 2026 | 6,940.00 | 6,990.00 | 6,850.00 | 6,910.00 | 6,910.00 | -0.58% | 9,457 |
| Aug 6, 2026 | 6,930.00 | 6,950.00 | 6,870.00 | 6,950.00 | 6,950.00 | 0.29% | 6,438 |
| Aug 5, 2026 | 6,890.00 | 6,950.00 | 6,860.00 | 6,930.00 | 6,930.00 | 0.58% | 24,384 |
| Aug 4, 2026 | 6,750.00 | 6,970.00 | 6,750.00 | 6,890.00 | 6,890.00 | - | 18,191 |
| Aug 3, 2026 | 6,910.00 | 6,980.00 | 6,720.00 | 6,890.00 | 6,890.00 | 0.73% | 33,155 |
| Jul 31, 2026 | 6,780.00 | 6,970.00 | 6,700.00 | 6,840.00 | 6,840.00 | 0.88% | 18,158 |
| Jul 30, 2026 | 6,850.00 | 6,850.00 | 6,670.00 | 6,780.00 | 6,780.00 | - | 8,516 |
| Jul 29, 2026 | 6,870.00 | 6,970.00 | 6,610.00 | 6,780.00 | 6,780.00 | -1.31% | 35,016 |
| Jul 28, 2026 | 7,000.00 | 7,000.00 | 6,760.00 | 6,870.00 | 6,870.00 | -1.86% | 31,736 |
| Jul 27, 2026 | 6,930.00 | 7,000.00 | 6,850.00 | 7,000.00 | 7,000.00 | 1.01% | 15,261 |
| Jul 24, 2026 | 6,890.00 | 7,080.00 | 6,780.00 | 6,930.00 | 6,930.00 | 1.46% | 38,139 |
| Jul 23, 2026 | 6,680.00 | 6,830.00 | 6,670.00 | 6,830.00 | 6,830.00 | 2.25% | 8,667 |
| Jul 22, 2026 | 6,820.00 | 6,820.00 | 6,650.00 | 6,680.00 | 6,680.00 | -0.89% | 8,718 |
| Jul 21, 2026 | 6,710.00 | 6,740.00 | 6,550.00 | 6,740.00 | 6,740.00 | 1.66% | 8,907 |
| Jul 20, 2026 | 6,650.00 | 6,840.00 | 6,590.00 | 6,630.00 | 6,630.00 | -2.50% | 25,748 |
| Jul 16, 2026 | 6,790.00 | 6,800.00 | 6,670.00 | 6,800.00 | 6,800.00 | 1.80% | 16,940 |
| Jul 15, 2026 | 6,750.00 | 6,800.00 | 6,670.00 | 6,680.00 | 6,680.00 | -0.15% | 14,684 |
| Jul 14, 2026 | 6,750.00 | 6,750.00 | 6,620.00 | 6,690.00 | 6,690.00 | -1.04% | 74,140 |
| Jul 13, 2026 | 6,790.00 | 6,910.00 | 6,650.00 | 6,760.00 | 6,760.00 | -0.44% | 27,152 |
| Jul 10, 2026 | 6,660.00 | 6,900.00 | 6,660.00 | 6,790.00 | 6,790.00 | 1.49% | 14,087 |
| Jul 9, 2026 | 6,690.00 | 6,780.00 | 6,660.00 | 6,690.00 | 6,690.00 | - | 16,376 |
| Jul 8, 2026 | 6,790.00 | 6,840.00 | 6,650.00 | 6,690.00 | 6,690.00 | -1.62% | 16,328 |
| Jul 7, 2026 | 6,750.00 | 6,880.00 | 6,710.00 | 6,800.00 | 6,800.00 | - | 27,685 |
| Jul 6, 2026 | 6,740.00 | 6,820.00 | 6,700.00 | 6,800.00 | 6,800.00 | 0.74% | 20,985 |
| Jul 3, 2026 | 6,800.00 | 6,800.00 | 6,620.00 | 6,750.00 | 6,750.00 | 0.45% | 43,097 |
| Jul 2, 2026 | 6,780.00 | 6,780.00 | 6,610.00 | 6,720.00 | 6,720.00 | -1.18% | 51,925 |
| Jul 1, 2026 | 6,850.00 | 6,850.00 | 6,660.00 | 6,800.00 | 6,800.00 | 0.59% | 44,649 |
| Jun 30, 2026 | 6,930.00 | 6,930.00 | 6,620.00 | 6,760.00 | 6,760.00 | -2.03% | 25,737 |
| Jun 29, 2026 | 6,790.00 | 6,900.00 | 6,580.00 | 6,900.00 | 6,900.00 | 1.62% | 8,995 |
| Jun 26, 2026 | 6,860.00 | 6,990.00 | 6,580.00 | 6,790.00 | 6,790.00 | 0.89% | 19,288 |
| Jun 25, 2026 | 6,800.00 | 6,860.00 | 6,680.00 | 6,730.00 | 6,730.00 | -0.44% | 11,470 |
| Jun 24, 2026 | 6,840.00 | 6,840.00 | 6,670.00 | 6,760.00 | 6,760.00 | 0.30% | 5,887 |
| Jun 23, 2026 | 7,140.00 | 7,140.00 | 6,740.00 | 6,740.00 | 6,740.00 | -4.67% | 29,622 |
| Jun 22, 2026 | 7,120.00 | 7,120.00 | 6,880.00 | 7,070.00 | 7,070.00 | -0.70% | 16,306 |
| Jun 19, 2026 | 7,250.00 | 7,250.00 | 7,000.00 | 7,120.00 | 7,120.00 | -1.93% | 33,550 |
| Jun 18, 2026 | 7,400.00 | 7,400.00 | 7,110.00 | 7,260.00 | 7,260.00 | -0.41% | 22,002 |
| Jun 17, 2026 | 7,420.00 | 7,440.00 | 7,260.00 | 7,290.00 | 7,290.00 | -1.75% | 16,103 |
| Jun 16, 2026 | 7,300.00 | 7,450.00 | 7,250.00 | 7,420.00 | 7,420.00 | 1.92% | 12,346 |
| Jun 15, 2026 | 7,180.00 | 7,290.00 | 7,140.00 | 7,280.00 | 7,280.00 | 1.39% | 9,672 |
| Jun 12, 2026 | 7,150.00 | 7,200.00 | 7,040.00 | 7,180.00 | 7,180.00 | 1.41% | 12,720 |
| Jun 11, 2026 | 7,110.00 | 7,110.00 | 6,840.00 | 7,080.00 | 7,080.00 | -0.14% | 23,600 |