Daesung Holdings Co., Ltd. (KRX:016710)
South Korea · Delayed Price · Currency is KRW 6,840.00
-80.00 (-1.16%)
At close: Oct 2, 2026
Daesung Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6,930.00 | 6,930.00 | 6,840.00 | 6,850.00 | 6,850.00 | -1.01% | 7,670 |
| Oct 1, 2026 | 6,920.00 | 6,920.00 | 6,830.00 | 6,920.00 | 6,920.00 | 0.44% | 12,638 |
| Sep 30, 2026 | 6,990.00 | 6,990.00 | 6,870.00 | 6,890.00 | 6,890.00 | -1.29% | 4,823 |
| Sep 29, 2026 | 7,000.00 | 7,000.00 | 6,890.00 | 6,980.00 | 6,980.00 | 0.58% | 2,126 |
| Sep 28, 2026 | 6,950.00 | 7,000.00 | 6,890.00 | 6,940.00 | 6,940.00 | -0.86% | 2,153 |
| Sep 23, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | -0.71% | 8,712 |
| Sep 22, 2026 | 7,030.00 | 7,060.00 | 6,960.00 | 7,050.00 | 7,050.00 | 0.28% | 1,568 |
| Sep 21, 2026 | 7,020.00 | 7,030.00 | 6,930.00 | 7,030.00 | 7,030.00 | - | 7,664 |
| Sep 18, 2026 | 7,060.00 | 7,060.00 | 6,950.00 | 7,030.00 | 7,030.00 | 0.43% | 11,968 |
| Sep 17, 2026 | 6,930.00 | 7,010.00 | 6,870.00 | 7,000.00 | 7,000.00 | 1.01% | 54,717 |
| Sep 16, 2026 | 7,080.00 | 7,080.00 | 6,900.00 | 6,930.00 | 6,930.00 | -1.42% | 19,077 |
| Sep 15, 2026 | 7,040.00 | 7,080.00 | 7,000.00 | 7,030.00 | 7,030.00 | -0.71% | 7,623 |
| Sep 14, 2026 | 7,050.00 | 7,100.00 | 7,030.00 | 7,080.00 | 7,080.00 | -0.42% | 10,627 |
| Sep 11, 2026 | 7,100.00 | 7,120.00 | 6,970.00 | 7,110.00 | 7,110.00 | 0.99% | 10,545 |
| Sep 10, 2026 | 6,970.00 | 7,040.00 | 6,920.00 | 7,040.00 | 7,040.00 | 0.86% | 14,265 |
| Sep 9, 2026 | 6,990.00 | 6,990.00 | 6,940.00 | 6,980.00 | 6,980.00 | 0.29% | 12,072 |
| Sep 8, 2026 | 6,950.00 | 6,960.00 | 6,870.00 | 6,960.00 | 6,960.00 | 0.87% | 17,207 |
| Sep 7, 2026 | 6,940.00 | 6,960.00 | 6,800.00 | 6,900.00 | 6,900.00 | 0.44% | 9,065 |
| Sep 4, 2026 | 7,020.00 | 7,020.00 | 6,730.00 | 6,870.00 | 6,870.00 | -1.72% | 21,945 |
| Sep 3, 2026 | 7,050.00 | 7,050.00 | 6,880.00 | 6,990.00 | 6,990.00 | - | 14,263 |
| Sep 2, 2026 | 7,060.00 | 7,060.00 | 6,940.00 | 6,990.00 | 6,990.00 | -0.71% | 4,187 |
| Sep 1, 2026 | 7,040.00 | 7,050.00 | 6,940.00 | 7,040.00 | 7,040.00 | -0.14% | 5,861 |
| Aug 31, 2026 | 7,020.00 | 7,050.00 | 6,940.00 | 7,050.00 | 7,050.00 | 0.28% | 7,540 |
| Aug 28, 2026 | 6,940.00 | 7,040.00 | 6,900.00 | 7,030.00 | 7,030.00 | 0.57% | 24,268 |
| Aug 27, 2026 | 6,940.00 | 6,990.00 | 6,930.00 | 6,990.00 | 6,990.00 | - | 2,717 |
| Aug 26, 2026 | 7,000.00 | 7,000.00 | 6,880.00 | 6,990.00 | 6,990.00 | - | 10,799 |
| Aug 25, 2026 | 7,010.00 | 7,010.00 | 6,820.00 | 6,990.00 | 6,990.00 | 0.29% | 12,567 |
| Aug 24, 2026 | 7,020.00 | 7,070.00 | 6,820.00 | 6,970.00 | 6,970.00 | -0.14% | 17,599 |
| 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% | 45,500 |
| Aug 14, 2026 | 7,070.00 | 7,070.00 | 6,960.00 | 7,070.00 | 7,070.00 | -0.14% | 10,033 |
| 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% | 19,868 |
| Aug 11, 2026 | 7,040.00 | 7,090.00 | 7,020.00 | 7,060.00 | 7,060.00 | 0.28% | 9,034 |
| 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 |