Daehyun Co., Ltd 016090
KRX · South Korea · Consumer Non-Durables
KRW 1,407.00+5.00 (+0.36%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,406.00 | +0.29% | KRW 1,407.00 | KRW 1,407.00 | KRW 1,398.00 | 7.01K |
| 2026-10-01 | KRW 1,402.00 | +0.14% | KRW 1,403.00 | KRW 1,410.00 | KRW 1,394.00 | 37.94K |
| 2026-09-30 | KRW 1,400.00 | -0.21% | KRW 1,404.00 | KRW 1,404.00 | KRW 1,392.00 | 7.98K |
| 2026-09-29 | KRW 1,403.00 | +0.07% | KRW 1,403.00 | KRW 1,408.00 | KRW 1,392.00 | 37.65K |
| 2026-09-28 | KRW 1,402.00 | 0.00% | KRW 1,400.00 | KRW 1,405.00 | KRW 1,391.00 | 19.23K |
| 2026-09-23 | KRW 1,402.00 | +0.14% | KRW 1,403.00 | KRW 1,404.00 | KRW 1,393.00 | 21.31K |
| 2026-09-22 | KRW 1,400.00 | +0.07% | KRW 1,402.00 | KRW 1,406.00 | KRW 1,390.00 | 24.22K |
| 2026-09-21 | KRW 1,399.00 | +0.43% | KRW 1,394.00 | KRW 1,400.00 | KRW 1,383.00 | 34.68K |
| 2026-09-18 | KRW 1,393.00 | +0.36% | KRW 1,390.00 | KRW 1,394.00 | KRW 1,388.00 | 13.11K |
| 2026-09-17 | KRW 1,388.00 | -0.50% | KRW 1,395.00 | KRW 1,403.00 | KRW 1,381.00 | 67.94K |
| 2026-09-16 | KRW 1,395.00 | -0.43% | KRW 1,404.00 | KRW 1,407.00 | KRW 1,393.00 | 59.34K |
| 2026-09-15 | KRW 1,401.00 | -0.28% | KRW 1,400.00 | KRW 1,410.00 | KRW 1,395.00 | 33.40K |
| 2026-09-14 | KRW 1,405.00 | -1.06% | KRW 1,420.00 | KRW 1,420.00 | KRW 1,401.00 | 57.71K |
| 2026-09-11 | KRW 1,420.00 | 0.00% | KRW 1,416.00 | KRW 1,420.00 | KRW 1,400.00 | 51.45K |
| 2026-09-10 | KRW 1,420.00 | -0.21% | KRW 1,423.00 | KRW 1,424.00 | KRW 1,415.00 | 19.33K |
| 2026-09-09 | KRW 1,423.00 | -0.84% | KRW 1,431.00 | KRW 1,431.00 | KRW 1,418.00 | 18.97K |
| 2026-09-08 | KRW 1,435.00 | -1.03% | KRW 1,449.00 | KRW 1,458.00 | KRW 1,419.00 | 126.69K |
| 2026-09-07 | KRW 1,450.00 | +0.42% | KRW 1,440.00 | KRW 1,450.00 | KRW 1,435.00 | 49.69K |
| 2026-09-04 | KRW 1,444.00 | +0.14% | KRW 1,442.00 | KRW 1,449.00 | KRW 1,442.00 | 12.98K |
| 2026-09-03 | KRW 1,442.00 | -1.70% | KRW 1,461.00 | KRW 1,467.00 | KRW 1,442.00 | 281.17K |
| 2026-09-02 | KRW 1,467.00 | -0.20% | KRW 1,470.00 | KRW 1,470.00 | KRW 1,448.00 | 119.78K |
| 2026-09-01 | KRW 1,470.00 | -0.34% | KRW 1,475.00 | KRW 1,479.00 | KRW 1,458.00 | 84.98K |
| 2026-08-31 | KRW 1,475.00 | 0.00% | KRW 1,475.00 | KRW 1,475.00 | KRW 1,458.00 | 101.23K |
| 2026-08-28 | KRW 1,475.00 | +1.24% | KRW 1,457.00 | KRW 1,475.00 | KRW 1,451.00 | 49.57K |
| 2026-08-27 | KRW 1,457.00 | -1.62% | KRW 1,482.00 | KRW 1,491.00 | KRW 1,451.00 | 180.29K |
| 2026-08-26 | KRW 1,481.00 | -0.13% | KRW 1,488.00 | KRW 1,488.00 | KRW 1,476.00 | 27.07K |
| 2026-08-25 | KRW 1,483.00 | +0.27% | KRW 1,475.00 | KRW 1,483.00 | KRW 1,465.00 | 33.72K |
| 2026-08-24 | KRW 1,479.00 | +0.48% | KRW 1,472.00 | KRW 1,487.00 | KRW 1,459.00 | 121.71K |
| 2026-08-21 | KRW 1,472.00 | -1.21% | KRW 1,490.00 | KRW 1,490.00 | KRW 1,450.00 | 49.74K |
| 2026-08-20 | KRW 1,490.00 | +1.43% | KRW 1,481.00 | KRW 1,490.00 | KRW 1,459.00 | 142.85K |
| 2026-08-19 | KRW 1,469.00 | -1.41% | KRW 1,490.00 | KRW 1,490.00 | KRW 1,460.00 | 59.97K |
| 2026-08-18 | KRW 1,490.00 | +0.54% | KRW 1,482.00 | KRW 1,504.00 | KRW 1,481.00 | 145.11K |
| 2026-08-14 | KRW 1,482.00 | +2.14% | KRW 1,451.00 | KRW 1,497.00 | KRW 1,451.00 | 276.91K |
| 2026-08-13 | KRW 1,451.00 | -3.33% | KRW 1,496.00 | KRW 1,505.00 | KRW 1,448.00 | 237.14K |
| 2026-08-12 | KRW 1,501.00 | -1.18% | KRW 1,522.00 | KRW 1,529.00 | KRW 1,486.00 | 92.83K |
| 2026-08-11 | KRW 1,519.00 | +1.27% | KRW 1,501.00 | KRW 1,534.00 | KRW 1,496.00 | 112.73K |
| 2026-08-10 | KRW 1,500.00 | +0.13% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,486.00 | 106.52K |
| 2026-08-07 | KRW 1,498.00 | +0.54% | KRW 1,503.00 | KRW 1,505.00 | KRW 1,488.00 | 134.81K |
| 2026-08-06 | KRW 1,490.00 | -1.00% | KRW 1,492.00 | KRW 1,505.00 | KRW 1,483.00 | 129.00K |
| 2026-08-05 | KRW 1,505.00 | 0.00% | KRW 1,505.00 | KRW 1,506.00 | KRW 1,492.00 | 47.22K |
| 2026-08-04 | KRW 1,505.00 | +1.69% | KRW 1,488.00 | KRW 1,505.00 | KRW 1,485.00 | 82.49K |
| 2026-08-03 | KRW 1,480.00 | +1.02% | KRW 1,466.00 | KRW 1,491.00 | KRW 1,463.00 | 145.58K |
| 2026-07-31 | KRW 1,465.00 | +0.62% | KRW 1,464.00 | KRW 1,469.00 | KRW 1,435.00 | 154.39K |
| 2026-07-30 | KRW 1,456.00 | +1.89% | KRW 1,435.00 | KRW 1,463.00 | KRW 1,430.00 | 204.83K |
| 2026-07-29 | KRW 1,429.00 | -2.12% | KRW 1,444.00 | KRW 1,464.00 | KRW 1,410.00 | 255.75K |
| 2026-07-28 | KRW 1,460.00 | -2.21% | KRW 1,478.00 | KRW 1,492.00 | KRW 1,440.00 | 174.05K |
| 2026-07-27 | KRW 1,493.00 | +1.63% | KRW 1,486.00 | KRW 1,505.00 | KRW 1,480.00 | 60.50K |
| 2026-07-24 | KRW 1,469.00 | -0.41% | KRW 1,475.00 | KRW 1,487.00 | KRW 1,464.00 | 77.26K |
| 2026-07-23 | KRW 1,475.00 | +0.34% | KRW 1,470.00 | KRW 1,480.00 | KRW 1,457.00 | 92.81K |
| 2026-07-22 | KRW 1,470.00 | -1.34% | KRW 1,488.00 | KRW 1,488.00 | KRW 1,461.00 | 74.47K |
| 2026-07-21 | KRW 1,490.00 | -0.13% | KRW 1,492.00 | KRW 1,492.00 | KRW 1,468.00 | 46.84K |
| 2026-07-20 | KRW 1,492.00 | +0.13% | KRW 1,489.00 | KRW 1,498.00 | KRW 1,462.00 | 99.16K |
| 2026-07-16 | KRW 1,490.00 | +0.88% | KRW 1,476.00 | KRW 1,499.00 | KRW 1,472.00 | 124.46K |
| 2026-07-15 | KRW 1,477.00 | +0.61% | KRW 1,466.00 | KRW 1,520.00 | KRW 1,466.00 | 164.32K |
| 2026-07-14 | KRW 1,468.00 | -1.28% | KRW 1,487.00 | KRW 1,487.00 | KRW 1,458.00 | 92.82K |
| 2026-07-13 | KRW 1,487.00 | -1.00% | KRW 1,502.00 | KRW 1,515.00 | KRW 1,463.00 | 48.50K |
| 2026-07-10 | KRW 1,502.00 | +0.87% | KRW 1,464.00 | KRW 1,510.00 | KRW 1,464.00 | 89.94K |
| 2026-07-09 | KRW 1,489.00 | -0.20% | KRW 1,490.00 | KRW 1,494.00 | KRW 1,461.00 | 95.16K |
| 2026-07-08 | KRW 1,492.00 | -1.00% | KRW 1,506.00 | KRW 1,522.00 | KRW 1,479.00 | 92.69K |
| 2026-07-07 | KRW 1,507.00 | +0.94% | KRW 1,493.00 | KRW 1,515.00 | KRW 1,485.00 | 57.28K |
| 2026-07-06 | KRW 1,493.00 | +0.40% | KRW 1,485.00 | KRW 1,500.00 | KRW 1,476.00 | 56.75K |
| 2026-07-03 | KRW 1,487.00 | +1.99% | KRW 1,458.00 | KRW 1,491.00 | KRW 1,447.00 | 81.88K |
| 2026-07-02 | KRW 1,458.00 | -0.75% | KRW 1,464.00 | KRW 1,499.00 | KRW 1,447.00 | 130.46K |
| 2026-07-01 | KRW 1,469.00 | +2.30% | KRW 1,436.00 | KRW 1,475.00 | KRW 1,436.00 | 72.14K |
| 2026-06-30 | KRW 1,436.00 | -0.90% | KRW 1,452.00 | KRW 1,452.00 | KRW 1,427.00 | 40.85K |
| 2026-06-29 | KRW 1,449.00 | +4.92% | KRW 1,381.00 | KRW 1,450.00 | KRW 1,381.00 | 181.22K |
| 2026-06-26 | KRW 1,381.00 | -2.47% | KRW 1,411.00 | KRW 1,416.00 | KRW 1,369.00 | 105.64K |
| 2026-06-25 | KRW 1,416.00 | -3.01% | KRW 1,425.00 | KRW 1,470.00 | KRW 1,414.00 | 217.42K |
| 2026-06-24 | KRW 1,460.00 | +0.07% | KRW 1,469.00 | KRW 1,473.00 | KRW 1,424.00 | 147.90K |
| 2026-06-23 | KRW 1,459.00 | -2.73% | KRW 1,509.00 | KRW 1,509.00 | KRW 1,451.00 | 135.12K |
| 2026-06-22 | KRW 1,500.00 | +0.33% | KRW 1,494.00 | KRW 1,510.00 | KRW 1,486.00 | 105.08K |
| 2026-06-19 | KRW 1,495.00 | -2.35% | KRW 1,531.00 | KRW 1,549.00 | KRW 1,478.00 | 160.92K |
| 2026-06-18 | KRW 1,531.00 | -1.98% | KRW 1,551.00 | KRW 1,569.00 | KRW 1,530.00 | 131.49K |
| 2026-06-17 | KRW 1,562.00 | -0.64% | KRW 1,574.00 | KRW 1,580.00 | KRW 1,555.00 | 72.69K |
| 2026-06-16 | KRW 1,572.00 | +1.29% | KRW 1,590.00 | KRW 1,600.00 | KRW 1,557.00 | 108.45K |
| 2026-06-15 | KRW 1,552.00 | -0.13% | KRW 1,580.00 | KRW 1,593.00 | KRW 1,552.00 | 143.77K |
| 2026-06-12 | KRW 1,554.00 | +0.84% | KRW 1,545.00 | KRW 1,589.00 | KRW 1,545.00 | 89.54K |
| 2026-06-11 | KRW 1,541.00 | -0.26% | KRW 1,531.00 | KRW 1,554.00 | KRW 1,526.00 | 86.70K |
| 2026-06-10 | KRW 1,545.00 | -0.32% | KRW 1,550.00 | KRW 1,551.00 | KRW 1,513.00 | 300 |
| 2026-06-09 | KRW 1,550.00 | +2.79% | KRW 1,508.00 | KRW 1,578.00 | KRW 1,506.00 | 226.05K |
| 2026-06-08 | KRW 1,508.00 | -2.96% | KRW 1,530.00 | KRW 1,560.00 | KRW 1,495.00 | 193.75K |
| 2026-06-05 | KRW 1,554.00 | -1.40% | KRW 1,575.00 | KRW 1,576.00 | KRW 1,549.00 | 83.07K |
| 2026-06-04 | KRW 1,576.00 | -0.88% | KRW 1,588.00 | KRW 1,672.00 | KRW 1,560.00 | 90.26K |
| 2026-06-02 | KRW 1,590.00 | +1.15% | KRW 1,572.00 | KRW 1,599.00 | KRW 1,550.00 | 158.61K |
| 2026-06-01 | KRW 1,572.00 | -2.48% | KRW 1,597.00 | KRW 1,640.00 | KRW 1,569.00 | 280.22K |
| 2026-05-29 | KRW 1,612.00 | -0.06% | KRW 1,610.00 | KRW 1,627.00 | KRW 1,598.00 | 120.78K |
| 2026-05-28 | KRW 1,613.00 | -0.43% | KRW 1,613.00 | KRW 1,637.00 | KRW 1,596.00 | 169.82K |
| 2026-05-27 | KRW 1,620.00 | -1.94% | KRW 1,652.00 | KRW 1,652.00 | KRW 1,613.00 | 165.94K |
| 2026-05-26 | KRW 1,652.00 | -2.07% | KRW 1,689.00 | KRW 1,699.00 | KRW 1,613.00 | 183.54K |
| 2026-05-22 | KRW 1,687.00 | +1.57% | KRW 1,657.00 | KRW 1,697.00 | KRW 1,657.00 | 92.78K |