DAESUNG HOLDINGS Co., Ltd. 016710
KRX · South Korea · Utilities
KRW 6,920.00+30.00 (+0.44%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 6,920.00 | +0.44% | KRW 6,920.00 | KRW 6,920.00 | KRW 6,830.00 | 12.64K |
| 2026-09-30 | KRW 6,890.00 | -1.29% | KRW 6,990.00 | KRW 6,990.00 | KRW 6,870.00 | 4.82K |
| 2026-09-29 | KRW 6,980.00 | +0.58% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,890.00 | 2.13K |
| 2026-09-28 | KRW 6,940.00 | -0.86% | KRW 6,950.00 | KRW 7,000.00 | KRW 6,890.00 | 2.15K |
| 2026-09-23 | KRW 7,000.00 | -0.71% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,900.00 | 8.71K |
| 2026-09-22 | KRW 7,050.00 | +0.28% | KRW 7,030.00 | KRW 7,060.00 | KRW 6,960.00 | 1.57K |
| 2026-09-21 | KRW 7,030.00 | 0.00% | KRW 7,020.00 | KRW 7,030.00 | KRW 6,930.00 | 7.66K |
| 2026-09-18 | KRW 7,030.00 | +0.43% | KRW 7,060.00 | KRW 7,060.00 | KRW 6,950.00 | 11.97K |
| 2026-09-17 | KRW 7,000.00 | +1.01% | KRW 6,930.00 | KRW 7,010.00 | KRW 6,870.00 | 54.72K |
| 2026-09-16 | KRW 6,930.00 | -1.42% | KRW 7,080.00 | KRW 7,080.00 | KRW 6,900.00 | 19.08K |
| 2026-09-15 | KRW 7,030.00 | -0.71% | KRW 7,040.00 | KRW 7,080.00 | KRW 7,000.00 | 8.43K |
| 2026-09-14 | KRW 7,080.00 | -0.42% | KRW 7,050.00 | KRW 7,100.00 | KRW 7,030.00 | 10.63K |
| 2026-09-11 | KRW 7,110.00 | +0.99% | KRW 7,100.00 | KRW 7,120.00 | KRW 6,970.00 | 10.55K |
| 2026-09-10 | KRW 7,040.00 | +0.86% | KRW 6,970.00 | KRW 7,040.00 | KRW 6,920.00 | 14.27K |
| 2026-09-09 | KRW 6,980.00 | +0.29% | KRW 6,990.00 | KRW 6,990.00 | KRW 6,940.00 | 12.07K |
| 2026-09-08 | KRW 6,960.00 | +0.87% | KRW 6,950.00 | KRW 6,960.00 | KRW 6,870.00 | 17.21K |
| 2026-09-07 | KRW 6,900.00 | +0.44% | KRW 6,940.00 | KRW 6,960.00 | KRW 6,800.00 | 9.07K |
| 2026-09-04 | KRW 6,870.00 | -1.72% | KRW 7,020.00 | KRW 7,020.00 | KRW 6,730.00 | 21.95K |
| 2026-09-03 | KRW 6,990.00 | 0.00% | KRW 7,050.00 | KRW 7,050.00 | KRW 6,880.00 | 14.26K |
| 2026-09-02 | KRW 6,990.00 | -0.71% | KRW 7,060.00 | KRW 7,060.00 | KRW 6,940.00 | 4.19K |
| 2026-09-01 | KRW 7,040.00 | -0.14% | KRW 7,040.00 | KRW 7,050.00 | KRW 6,940.00 | 5.86K |
| 2026-08-31 | KRW 7,050.00 | +0.28% | KRW 7,020.00 | KRW 7,050.00 | KRW 6,940.00 | 7.54K |
| 2026-08-28 | KRW 7,030.00 | +0.57% | KRW 6,940.00 | KRW 7,040.00 | KRW 6,900.00 | 24.27K |
| 2026-08-27 | KRW 6,990.00 | 0.00% | KRW 6,940.00 | KRW 6,990.00 | KRW 6,930.00 | 2.72K |
| 2026-08-26 | KRW 6,990.00 | 0.00% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,880.00 | 10.80K |
| 2026-08-25 | KRW 6,990.00 | +0.29% | KRW 7,010.00 | KRW 7,010.00 | KRW 6,820.00 | 12.57K |
| 2026-08-24 | KRW 6,970.00 | -0.14% | KRW 7,020.00 | KRW 7,070.00 | KRW 6,820.00 | 17.60K |
| 2026-08-21 | KRW 6,980.00 | -0.57% | KRW 6,960.00 | KRW 6,980.00 | KRW 6,800.00 | 10.36K |
| 2026-08-20 | KRW 7,020.00 | +1.01% | KRW 6,930.00 | KRW 7,020.00 | KRW 6,850.00 | 12.29K |
| 2026-08-19 | KRW 6,950.00 | -1.97% | KRW 7,040.00 | KRW 7,040.00 | KRW 6,780.00 | 22.73K |
| 2026-08-18 | KRW 7,090.00 | +0.28% | KRW 7,070.00 | KRW 7,100.00 | KRW 6,670.00 | 45.50K |
| 2026-08-14 | KRW 7,070.00 | -0.14% | KRW 7,070.00 | KRW 7,070.00 | KRW 6,960.00 | 10.03K |
| 2026-08-13 | KRW 7,080.00 | +0.14% | KRW 7,150.00 | KRW 7,150.00 | KRW 6,930.00 | 27.62K |
| 2026-08-12 | KRW 7,070.00 | +0.14% | KRW 7,060.00 | KRW 7,130.00 | KRW 6,970.00 | 19.87K |
| 2026-08-11 | KRW 7,060.00 | +0.28% | KRW 7,040.00 | KRW 7,090.00 | KRW 7,020.00 | 9.03K |
| 2026-08-10 | KRW 7,040.00 | +1.88% | KRW 6,910.00 | KRW 7,040.00 | KRW 6,910.00 | 4.68K |
| 2026-08-07 | KRW 6,910.00 | -0.58% | KRW 6,940.00 | KRW 6,990.00 | KRW 6,850.00 | 9.46K |
| 2026-08-06 | KRW 6,950.00 | +0.29% | KRW 6,930.00 | KRW 6,950.00 | KRW 6,870.00 | 6.44K |
| 2026-08-05 | KRW 6,930.00 | +0.58% | KRW 6,890.00 | KRW 6,950.00 | KRW 6,860.00 | 24.38K |
| 2026-08-04 | KRW 6,890.00 | 0.00% | KRW 6,750.00 | KRW 6,970.00 | KRW 6,750.00 | 18.19K |
| 2026-08-03 | KRW 6,890.00 | +0.73% | KRW 6,910.00 | KRW 6,980.00 | KRW 6,720.00 | 33.16K |
| 2026-07-31 | KRW 6,840.00 | +0.88% | KRW 6,780.00 | KRW 6,970.00 | KRW 6,700.00 | 18.16K |
| 2026-07-30 | KRW 6,780.00 | 0.00% | KRW 6,850.00 | KRW 6,850.00 | KRW 6,670.00 | 8.52K |
| 2026-07-29 | KRW 6,780.00 | -1.31% | KRW 6,870.00 | KRW 6,970.00 | KRW 6,610.00 | 35.02K |
| 2026-07-28 | KRW 6,870.00 | -1.86% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,760.00 | 31.74K |
| 2026-07-27 | KRW 7,000.00 | +1.01% | KRW 6,930.00 | KRW 7,000.00 | KRW 6,850.00 | 15.26K |
| 2026-07-24 | KRW 6,930.00 | +1.46% | KRW 6,890.00 | KRW 7,080.00 | KRW 6,780.00 | 38.14K |
| 2026-07-23 | KRW 6,830.00 | +2.25% | KRW 6,680.00 | KRW 6,830.00 | KRW 6,670.00 | 8.67K |
| 2026-07-22 | KRW 6,680.00 | -0.89% | KRW 6,820.00 | KRW 6,820.00 | KRW 6,650.00 | 8.72K |
| 2026-07-21 | KRW 6,740.00 | +1.66% | KRW 6,710.00 | KRW 6,740.00 | KRW 6,550.00 | 8.91K |
| 2026-07-20 | KRW 6,630.00 | -2.50% | KRW 6,650.00 | KRW 6,840.00 | KRW 6,590.00 | 25.75K |
| 2026-07-16 | KRW 6,800.00 | +1.80% | KRW 6,790.00 | KRW 6,800.00 | KRW 6,670.00 | 16.94K |
| 2026-07-15 | KRW 6,680.00 | -0.15% | KRW 6,750.00 | KRW 6,800.00 | KRW 6,670.00 | 14.68K |
| 2026-07-14 | KRW 6,690.00 | -1.04% | KRW 6,750.00 | KRW 6,750.00 | KRW 6,620.00 | 74.14K |
| 2026-07-13 | KRW 6,760.00 | -0.44% | KRW 6,790.00 | KRW 6,910.00 | KRW 6,650.00 | 27.15K |
| 2026-07-10 | KRW 6,790.00 | +1.49% | KRW 6,660.00 | KRW 6,900.00 | KRW 6,660.00 | 14.09K |
| 2026-07-09 | KRW 6,690.00 | 0.00% | KRW 6,690.00 | KRW 6,780.00 | KRW 6,660.00 | 16.38K |
| 2026-07-08 | KRW 6,690.00 | -1.62% | KRW 6,790.00 | KRW 6,840.00 | KRW 6,650.00 | 16.33K |
| 2026-07-07 | KRW 6,800.00 | 0.00% | KRW 6,750.00 | KRW 6,880.00 | KRW 6,710.00 | 27.69K |
| 2026-07-06 | KRW 6,800.00 | +0.74% | KRW 6,740.00 | KRW 6,820.00 | KRW 6,700.00 | 20.99K |
| 2026-07-03 | KRW 6,750.00 | +0.45% | KRW 6,800.00 | KRW 6,800.00 | KRW 6,620.00 | 43.10K |
| 2026-07-02 | KRW 6,720.00 | -1.18% | KRW 6,780.00 | KRW 6,780.00 | KRW 6,610.00 | 51.93K |
| 2026-07-01 | KRW 6,800.00 | +0.59% | KRW 6,850.00 | KRW 6,850.00 | KRW 6,660.00 | 44.65K |
| 2026-06-30 | KRW 6,760.00 | -2.03% | KRW 6,930.00 | KRW 6,930.00 | KRW 6,620.00 | 25.74K |
| 2026-06-29 | KRW 6,900.00 | +1.62% | KRW 6,790.00 | KRW 6,900.00 | KRW 6,580.00 | 9.00K |
| 2026-06-26 | KRW 6,790.00 | +0.89% | KRW 6,860.00 | KRW 6,990.00 | KRW 6,580.00 | 19.29K |
| 2026-06-25 | KRW 6,730.00 | -0.44% | KRW 6,800.00 | KRW 6,860.00 | KRW 6,680.00 | 11.47K |
| 2026-06-24 | KRW 6,760.00 | +0.30% | KRW 6,840.00 | KRW 6,840.00 | KRW 6,670.00 | 5.89K |
| 2026-06-23 | KRW 6,740.00 | -4.67% | KRW 7,140.00 | KRW 7,140.00 | KRW 6,740.00 | 29.62K |
| 2026-06-22 | KRW 7,070.00 | -0.70% | KRW 7,120.00 | KRW 7,120.00 | KRW 6,880.00 | 16.31K |
| 2026-06-19 | KRW 7,120.00 | -1.93% | KRW 7,250.00 | KRW 7,250.00 | KRW 7,000.00 | 33.55K |
| 2026-06-18 | KRW 7,260.00 | -0.41% | KRW 7,400.00 | KRW 7,400.00 | KRW 7,110.00 | 22.00K |
| 2026-06-17 | KRW 7,290.00 | -1.75% | KRW 7,420.00 | KRW 7,440.00 | KRW 7,260.00 | 16.10K |
| 2026-06-16 | KRW 7,420.00 | +1.92% | KRW 7,300.00 | KRW 7,450.00 | KRW 7,250.00 | 12.35K |
| 2026-06-15 | KRW 7,280.00 | +1.39% | KRW 7,180.00 | KRW 7,290.00 | KRW 7,140.00 | 9.67K |
| 2026-06-12 | KRW 7,180.00 | +1.41% | KRW 7,150.00 | KRW 7,200.00 | KRW 7,040.00 | 12.72K |
| 2026-06-11 | KRW 7,080.00 | -0.14% | KRW 7,110.00 | KRW 7,110.00 | KRW 6,840.00 | 23.60K |
| 2026-06-10 | KRW 7,090.00 | +0.42% | KRW 7,140.00 | KRW 7,140.00 | KRW 6,850.00 | 16.03K |
| 2026-06-09 | KRW 7,060.00 | +1.44% | KRW 7,000.00 | KRW 7,150.00 | KRW 6,890.00 | 52.71K |
| 2026-06-08 | KRW 6,960.00 | -4.13% | KRW 7,240.00 | KRW 7,240.00 | KRW 6,870.00 | 23.32K |
| 2026-06-05 | KRW 7,260.00 | 0.00% | KRW 7,430.00 | KRW 7,430.00 | KRW 7,040.00 | 26.03K |
| 2026-06-04 | KRW 7,260.00 | +1.40% | KRW 7,220.00 | KRW 7,420.00 | KRW 7,140.00 | 13.47K |
| 2026-06-02 | KRW 7,160.00 | +0.14% | KRW 7,080.00 | KRW 7,160.00 | KRW 6,970.00 | 50.49K |
| 2026-06-01 | KRW 7,150.00 | -1.24% | KRW 7,240.00 | KRW 7,240.00 | KRW 7,070.00 | 34.01K |
| 2026-05-29 | KRW 7,240.00 | -1.36% | KRW 7,570.00 | KRW 7,570.00 | KRW 7,140.00 | 20.93K |
| 2026-05-28 | KRW 7,340.00 | -2.39% | KRW 7,520.00 | KRW 7,520.00 | KRW 7,070.00 | 58.48K |
| 2026-05-27 | KRW 7,520.00 | -3.47% | KRW 7,790.00 | KRW 7,790.00 | KRW 7,480.00 | 37.34K |
| 2026-05-26 | KRW 7,790.00 | -2.38% | KRW 8,030.00 | KRW 8,050.00 | KRW 7,700.00 | 55.21K |
| 2026-05-22 | KRW 7,980.00 | +0.88% | KRW 7,920.00 | KRW 7,990.00 | KRW 7,890.00 | 12.38K |
| 2026-05-21 | KRW 7,910.00 | -0.13% | KRW 8,000.00 | KRW 8,000.00 | KRW 7,850.00 | 18.53K |