Daesung Holdings Co., Ltd. (KRX:016710)
South Korea · Delayed Price · Currency is KRW 6,670.00
-90.00 (-1.33%)
Last updated: Jul 14, 2026, 2:11 PM KST
Daesung Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 6,750.00 | 6,750.00 | 6,620.00 | 6,690.00 | 6,690.00 | -1.04% | 13,097 |
| Jul 13, 2026 | 6,790.00 | 6,910.00 | 6,650.00 | 6,760.00 | 6,760.00 | -0.44% | 27,126 |
| 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% | 43,087 |
| 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% | 44,648 |
| Jun 30, 2026 | 6,930.00 | 6,930.00 | 6,620.00 | 6,760.00 | 6,760.00 | -2.03% | 25,736 |
| 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% | 29,457 |
| 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% | 16,053 |
| 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% | 12,700 |
| Jun 11, 2026 | 7,110.00 | 7,110.00 | 6,840.00 | 7,080.00 | 7,080.00 | -0.14% | 23,600 |
| Jun 10, 2026 | 7,140.00 | 7,140.00 | 6,850.00 | 7,090.00 | 7,090.00 | 0.42% | 16,025 |
| Jun 9, 2026 | 7,000.00 | 7,150.00 | 6,890.00 | 7,060.00 | 7,060.00 | 1.44% | 52,714 |
| Jun 8, 2026 | 7,240.00 | 7,240.00 | 6,870.00 | 6,960.00 | 6,960.00 | -4.13% | 23,316 |
| Jun 5, 2026 | 7,430.00 | 7,430.00 | 7,040.00 | 7,260.00 | 7,260.00 | - | 26,032 |
| Jun 4, 2026 | 7,220.00 | 7,420.00 | 7,140.00 | 7,260.00 | 7,260.00 | 1.40% | 13,467 |
| 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% | 20,934 |
| May 28, 2026 | 7,520.00 | 7,520.00 | 7,070.00 | 7,340.00 | 7,340.00 | -2.39% | 58,475 |
| May 27, 2026 | 7,790.00 | 7,790.00 | 7,480.00 | 7,520.00 | 7,520.00 | -3.47% | 37,342 |
| May 26, 2026 | 8,030.00 | 8,050.00 | 7,700.00 | 7,790.00 | 7,790.00 | -2.38% | 55,212 |
| May 22, 2026 | 7,920.00 | 7,990.00 | 7,890.00 | 7,980.00 | 7,980.00 | 0.88% | 12,377 |
| 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 |