Daesung Holdings Co., Ltd. (KRX:016710)
South Korea · Delayed Price · Currency is KRW 7,160.00
+10.00 (0.14%)
Last updated: Jun 2, 2026, 3:00 PM KST
Daesung Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7,080.00 | 7,160.00 | 6,970.00 | 7,160.00 | 7,160.00 | 0.14% | 50,488 |
| Jun 1, 2026 | 7,240.00 | 7,240.00 | 7,070.00 | 7,150.00 | 7,150.00 | -1.24% | 34,013 |
| May 29, 2026 | 7,570.00 | 7,570.00 | 7,140.00 | 7,240.00 | 7,240.00 | -1.36% | 20,924 |
| May 28, 2026 | 7,520.00 | 7,520.00 | 7,070.00 | 7,340.00 | 7,340.00 | -2.39% | 58,464 |
| May 27, 2026 | 7,790.00 | 7,790.00 | 7,480.00 | 7,520.00 | 7,520.00 | -3.47% | 37,273 |
| May 26, 2026 | 8,030.00 | 8,050.00 | 7,700.00 | 7,790.00 | 7,790.00 | -2.38% | 55,075 |
| May 22, 2026 | 7,920.00 | 7,990.00 | 7,890.00 | 7,980.00 | 7,980.00 | 0.88% | 12,362 |
| May 21, 2026 | 8,000.00 | 8,000.00 | 7,850.00 | 7,910.00 | 7,910.00 | -0.13% | 18,530 |
| May 20, 2026 | 7,990.00 | 8,000.00 | 7,830.00 | 7,920.00 | 7,920.00 | -0.88% | 31,270 |
| May 19, 2026 | 8,120.00 | 8,120.00 | 7,950.00 | 7,990.00 | 7,990.00 | -1.60% | 13,767 |
| May 18, 2026 | 8,200.00 | 8,200.00 | 7,850.00 | 8,120.00 | 8,120.00 | -0.85% | 21,142 |
| May 15, 2026 | 8,310.00 | 8,390.00 | 8,130.00 | 8,190.00 | 8,190.00 | -2.38% | 18,298 |
| May 14, 2026 | 8,340.00 | 8,450.00 | 8,110.00 | 8,390.00 | 8,390.00 | -3.89% | 29,046 |
| May 13, 2026 | 8,080.00 | 8,730.00 | 7,920.00 | 8,730.00 | 8,730.00 | 9.13% | 31,781 |
| May 12, 2026 | 8,170.00 | 8,220.00 | 7,890.00 | 8,000.00 | 8,000.00 | -2.79% | 47,013 |
| May 11, 2026 | 8,440.00 | 8,440.00 | 8,150.00 | 8,230.00 | 8,230.00 | -1.67% | 48,827 |
| May 8, 2026 | 8,390.00 | 8,500.00 | 8,260.00 | 8,370.00 | 8,370.00 | -0.24% | 34,430 |
| May 7, 2026 | 8,450.00 | 8,530.00 | 8,370.00 | 8,390.00 | 8,390.00 | - | 20,218 |
| May 6, 2026 | 8,540.00 | 8,580.00 | 8,390.00 | 8,390.00 | 8,390.00 | -1.76% | 54,685 |
| May 4, 2026 | 8,640.00 | 8,670.00 | 8,510.00 | 8,540.00 | 8,540.00 | -1.16% | 50,396 |
| Apr 30, 2026 | 8,650.00 | 8,700.00 | 8,600.00 | 8,640.00 | 8,640.00 | - | 11,289 |
| Apr 29, 2026 | 8,650.00 | 8,680.00 | 8,570.00 | 8,640.00 | 8,640.00 | 0.47% | 21,639 |
| Apr 28, 2026 | 8,580.00 | 8,610.00 | 8,510.00 | 8,600.00 | 8,600.00 | 0.23% | 17,021 |
| Apr 27, 2026 | 8,650.00 | 8,650.00 | 8,510.00 | 8,580.00 | 8,580.00 | -0.23% | 36,293 |
| Apr 24, 2026 | 8,530.00 | 8,600.00 | 8,480.00 | 8,600.00 | 8,600.00 | 0.82% | 25,573 |
| Apr 23, 2026 | 8,530.00 | 8,580.00 | 8,470.00 | 8,530.00 | 8,530.00 | - | 13,216 |
| Apr 22, 2026 | 8,550.00 | 8,550.00 | 8,480.00 | 8,530.00 | 8,530.00 | -0.23% | 16,943 |
| Apr 21, 2026 | 8,600.00 | 8,600.00 | 8,520.00 | 8,550.00 | 8,550.00 | -0.12% | 10,901 |
| Apr 20, 2026 | 8,500.00 | 8,640.00 | 8,500.00 | 8,560.00 | 8,560.00 | -0.93% | 26,861 |
| Apr 17, 2026 | 8,580.00 | 8,640.00 | 8,550.00 | 8,640.00 | 8,640.00 | 0.70% | 6,794 |
| Apr 16, 2026 | 8,530.00 | 8,590.00 | 8,510.00 | 8,580.00 | 8,580.00 | 0.59% | 12,249 |
| Apr 15, 2026 | 8,490.00 | 8,540.00 | 8,410.00 | 8,530.00 | 8,530.00 | 1.19% | 22,530 |
| Apr 14, 2026 | 8,410.00 | 8,500.00 | 8,400.00 | 8,430.00 | 8,430.00 | 0.48% | 13,376 |
| Apr 13, 2026 | 8,510.00 | 8,610.00 | 8,390.00 | 8,390.00 | 8,390.00 | -1.41% | 17,733 |
| Apr 10, 2026 | 8,440.00 | 8,510.00 | 8,390.00 | 8,510.00 | 8,510.00 | 1.19% | 11,010 |
| Apr 9, 2026 | 8,450.00 | 8,450.00 | 8,340.00 | 8,410.00 | 8,410.00 | -0.47% | 14,208 |
| Apr 8, 2026 | 8,470.00 | 8,550.00 | 8,385.00 | 8,450.00 | 8,450.00 | - | 34,931 |
| Apr 7, 2026 | 8,500.00 | 8,510.00 | 8,330.00 | 8,450.00 | 8,450.00 | -0.24% | 12,874 |
| Apr 6, 2026 | 8,490.00 | 8,530.00 | 8,420.00 | 8,470.00 | 8,470.00 | - | 4,694 |
| Apr 3, 2026 | 8,480.00 | 8,490.00 | 8,360.00 | 8,470.00 | 8,470.00 | 0.71% | 12,584 |
| Apr 2, 2026 | 8,600.00 | 8,660.00 | 8,300.00 | 8,410.00 | 8,410.00 | -2.21% | 28,940 |
| Apr 1, 2026 | 8,550.00 | 8,610.00 | 8,460.00 | 8,600.00 | 8,600.00 | 1.53% | 17,894 |
| Mar 31, 2026 | 8,630.00 | 8,630.00 | 8,320.00 | 8,470.00 | 8,470.00 | -0.94% | 25,619 |
| Mar 30, 2026 | 8,570.00 | 8,640.00 | 8,470.00 | 8,550.00 | 8,550.00 | -1.04% | 9,478 |
| Mar 27, 2026 | 8,630.00 | 8,650.00 | 8,460.00 | 8,640.00 | 8,640.00 | -0.69% | 22,135 |
| Mar 26, 2026 | 9,050.00 | 9,050.00 | 8,660.00 | 8,700.00 | 8,700.00 | -1.36% | 22,002 |
| Mar 25, 2026 | 8,800.00 | 8,850.00 | 8,760.00 | 8,820.00 | 8,820.00 | 0.11% | 16,759 |
| Mar 24, 2026 | 8,860.00 | 8,930.00 | 8,590.00 | 8,810.00 | 8,810.00 | 1.61% | 13,552 |
| Mar 23, 2026 | 9,110.00 | 9,110.00 | 8,600.00 | 8,670.00 | 8,670.00 | -4.93% | 32,349 |
| Mar 20, 2026 | 8,790.00 | 9,150.00 | 8,780.00 | 9,120.00 | 9,120.00 | 3.75% | 58,022 |