Daesung Holdings Co., Ltd. (KRX:016710)
South Korea
· Delayed Price · Currency is KRW 8,870.00
+150.00 (1.72%)
Last updated: Dec 5, 2025, 10:56 AM KST
Daesung Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,760.00 | 8,970.00 | 8,720.00 | 8,950.00 | - | 2.64% | 23,548 |
| Dec 4, 2025 | 8,870.00 | 8,870.00 | 8,710.00 | 8,720.00 | 8,720.00 | -1.69% | 18,039 |
| Dec 3, 2025 | 8,530.00 | 8,910.00 | 8,530.00 | 8,870.00 | 8,870.00 | 3.14% | 50,525 |
| Dec 2, 2025 | 8,450.00 | 8,710.00 | 8,350.00 | 8,600.00 | 8,600.00 | 0.82% | 37,170 |
| Dec 1, 2025 | 8,610.00 | 8,660.00 | 8,500.00 | 8,530.00 | 8,530.00 | -0.23% | 11,414 |
| Nov 28, 2025 | 8,520.00 | 8,570.00 | 8,470.00 | 8,550.00 | 8,550.00 | 0.35% | 3,708 |
| Nov 27, 2025 | 8,540.00 | 8,630.00 | 8,410.00 | 8,520.00 | 8,520.00 | -0.47% | 7,834 |
| Nov 26, 2025 | 8,560.00 | 8,560.00 | 8,360.00 | 8,560.00 | 8,560.00 | 1.66% | 8,263 |
| Nov 25, 2025 | 8,420.00 | 8,540.00 | 8,360.00 | 8,420.00 | 8,420.00 | - | 8,941 |
| Nov 24, 2025 | 8,550.00 | 8,550.00 | 8,310.00 | 8,420.00 | 8,420.00 | 0.96% | 5,323 |
| Nov 21, 2025 | 8,490.00 | 8,800.00 | 8,300.00 | 8,340.00 | 8,340.00 | -2.23% | 17,349 |
| Nov 20, 2025 | 8,440.00 | 8,610.00 | 8,400.00 | 8,530.00 | 8,530.00 | 1.07% | 8,395 |
| Nov 19, 2025 | 8,310.00 | 8,460.00 | 8,310.00 | 8,440.00 | 8,440.00 | 0.48% | 15,018 |
| Nov 18, 2025 | 8,560.00 | 8,600.00 | 8,360.00 | 8,400.00 | 8,400.00 | -2.89% | 14,246 |
| Nov 17, 2025 | 8,700.00 | 8,700.00 | 8,490.00 | 8,650.00 | 8,650.00 | - | 14,581 |
| Nov 14, 2025 | 8,710.00 | 8,730.00 | 8,620.00 | 8,650.00 | 8,650.00 | -1.59% | 10,458 |
| Nov 13, 2025 | 8,770.00 | 8,850.00 | 8,740.00 | 8,790.00 | 8,790.00 | 0.46% | 12,396 |
| Nov 12, 2025 | 8,540.00 | 8,790.00 | 8,540.00 | 8,750.00 | 8,750.00 | 1.51% | 33,308 |
| Nov 11, 2025 | 8,540.00 | 8,720.00 | 8,500.00 | 8,620.00 | 8,620.00 | 0.94% | 21,068 |
| Nov 10, 2025 | 8,280.00 | 8,630.00 | 8,280.00 | 8,540.00 | 8,540.00 | 3.14% | 22,053 |
| Nov 7, 2025 | 8,200.00 | 8,500.00 | 8,200.00 | 8,280.00 | 8,280.00 | -2.36% | 36,718 |
| Nov 6, 2025 | 8,210.00 | 8,490.00 | 8,200.00 | 8,480.00 | 8,480.00 | 2.05% | 20,558 |
| Nov 5, 2025 | 8,150.00 | 8,320.00 | 8,030.00 | 8,310.00 | 8,310.00 | 1.84% | 20,158 |
| Nov 4, 2025 | 8,130.00 | 8,290.00 | 8,130.00 | 8,160.00 | 8,160.00 | -0.85% | 13,312 |
| Nov 3, 2025 | 8,170.00 | 8,280.00 | 8,140.00 | 8,230.00 | 8,230.00 | 0.24% | 28,187 |
| Oct 31, 2025 | 8,300.00 | 8,440.00 | 7,840.00 | 8,210.00 | 8,210.00 | -1.56% | 32,118 |
| Oct 30, 2025 | 8,470.00 | 8,490.00 | 8,310.00 | 8,340.00 | 8,340.00 | -1.53% | 30,646 |
| Oct 29, 2025 | 8,520.00 | 8,620.00 | 8,440.00 | 8,470.00 | 8,470.00 | - | 12,697 |
| Oct 28, 2025 | 8,480.00 | 8,640.00 | 8,420.00 | 8,470.00 | 8,470.00 | -0.35% | 20,122 |
| Oct 27, 2025 | 8,460.00 | 8,660.00 | 8,440.00 | 8,500.00 | 8,500.00 | 0.47% | 17,994 |
| Oct 24, 2025 | 8,550.00 | 8,550.00 | 8,390.00 | 8,460.00 | 8,460.00 | 0.71% | 13,559 |
| Oct 23, 2025 | 8,550.00 | 8,560.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.87% | 16,174 |
| Oct 22, 2025 | 8,500.00 | 8,590.00 | 8,070.00 | 8,560.00 | 8,560.00 | - | 16,771 |
| Oct 21, 2025 | 8,490.00 | 8,600.00 | 8,430.00 | 8,560.00 | 8,560.00 | 1.06% | 16,946 |
| Oct 20, 2025 | 8,350.00 | 8,620.00 | 8,220.00 | 8,470.00 | 8,470.00 | 1.44% | 15,485 |
| Oct 17, 2025 | 8,470.00 | 8,470.00 | 8,310.00 | 8,350.00 | 8,350.00 | -1.65% | 14,779 |
| Oct 16, 2025 | 8,480.00 | 8,540.00 | 8,400.00 | 8,490.00 | 8,490.00 | 0.95% | 17,586 |
| Oct 15, 2025 | 8,300.00 | 8,410.00 | 8,180.00 | 8,410.00 | 8,410.00 | 1.94% | 11,307 |
| Oct 14, 2025 | 8,300.00 | 8,300.00 | 8,200.00 | 8,250.00 | 8,250.00 | 0.36% | 10,265 |
| Oct 13, 2025 | 8,350.00 | 8,350.00 | 8,200.00 | 8,220.00 | 8,220.00 | -1.56% | 15,152 |
| Oct 10, 2025 | 8,300.00 | 8,430.00 | 8,250.00 | 8,350.00 | 8,350.00 | -0.24% | 17,852 |
| 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% | 9,262 |
| Sep 24, 2025 | 8,670.00 | 8,800.00 | 8,470.00 | 8,570.00 | 8,570.00 | -1.15% | 28,716 |
| Sep 23, 2025 | 8,910.00 | 8,950.00 | 8,570.00 | 8,670.00 | 8,670.00 | -0.91% | 22,987 |
| Sep 22, 2025 | 8,990.00 | 8,990.00 | 8,720.00 | 8,750.00 | 8,750.00 | 0.34% | 9,415 |