Daehyun Co., Ltd(KR:016090)
â‚©1,394.000.00 (0.00%)
KR:016090
Daehyun Co., Ltd historical prices
â‚©1,394.00
At close:0.00 (0.00%)
Want to see KR:016090 full AI Analyst Report?
Daehyun Co., Ltd (016090) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,409.00 | 1,409.00 | 1,390.00 | 1,394.00 | 1,394.00 | 0.00% | 13,644 | 0.22 |
| Nov 10, 2026 | 1,410.00 | 1,410.00 | 1,387.00 | 1,394.00 | 1,394.00 | -0.92% | 78,358 | 1.23 |
| Nov 09, 2026 | 1,407.00 | 1,407.00 | 1,384.00 | 1,387.00 | 1,387.00 | -1.42% | 28,511 | 0.44 |
| Nov 06, 2026 | 1,400.00 | 1,407.00 | 1,372.00 | 1,407.00 | 1,407.00 | 0.00% | 64,506 | 0.98 |
| Nov 05, 2026 | 1,409.00 | 1,414.00 | 1,386.00 | 1,407.00 | 1,407.00 | +0.57% | 45,305 | 0.68 |
| Nov 04, 2026 | 1,390.00 | 1,403.00 | 1,376.00 | 1,399.00 | 1,399.00 | +0.36% | 77,155 | 1.14 |
| Nov 03, 2026 | 1,415.00 | 1,415.00 | 1,390.00 | 1,394.00 | 1,394.00 | -0.29% | 80,359 | 1.18 |
| Nov 02, 2026 | 1,400.00 | 1,400.00 | 1,389.00 | 1,398.00 | 1,398.00 | +0.43% | 76,698 | 1.13 |
| Oct 30, 2026 | 1,393.00 | 1,408.00 | 1,380.00 | 1,392.00 | 1,392.00 | -1.28% | 96,584 | 1.43 |
| Oct 29, 2026 | 1,439.00 | 1,439.00 | 1,391.00 | 1,410.00 | 1,410.00 | 0.00% | 62,967 | 0.91 |
| Oct 28, 2026 | 1,434.00 | 1,434.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.91% | 27,026 | 0.38 |
| Oct 27, 2026 | 1,410.00 | 1,426.00 | 1,410.00 | 1,423.00 | 1,423.00 | +0.92% | 82,676 | 1.13 |
| Oct 26, 2026 | 1,431.00 | 1,431.00 | 1,394.00 | 1,410.00 | 1,410.00 | -0.56% | 56,890 | 0.75 |
| Oct 23, 2026 | 1,422.00 | 1,422.00 | 1,400.00 | 1,418.00 | 1,418.00 | -0.14% | 75,789 | 0.98 |
| Oct 22, 2026 | 1,456.00 | 1,457.00 | 1,415.00 | 1,420.00 | 1,420.00 | -2.41% | 63,291 | 0.82 |
| Oct 21, 2026 | 1,457.00 | 1,459.00 | 1,442.00 | 1,455.00 | 1,455.00 | +0.07% | 24,287 | 0.31 |
| Oct 20, 2026 | 1,433.00 | 1,458.00 | 1,429.00 | 1,454.00 | 1,454.00 | +1.47% | 97,774 | 1.25 |
| Oct 19, 2026 | 1,422.00 | 1,435.00 | 1,417.00 | 1,433.00 | 1,433.00 | +0.77% | 23,494 | 0.30 |
| Oct 16, 2026 | 1,401.00 | 1,424.00 | 1,401.00 | 1,422.00 | 1,422.00 | +1.94% | 15,519 | 0.19 |
| Oct 15, 2026 | 1,420.00 | 1,420.00 | 1,382.00 | 1,395.00 | 1,395.00 | -1.97% | 99,402 | 1.25 |
| Oct 14, 2026 | 1,420.00 | 1,423.00 | 1,410.00 | 1,423.00 | 1,423.00 | +0.35% | 45,815 | 0.58 |
| Oct 13, 2026 | 1,417.00 | 1,418.00 | 1,385.00 | 1,418.00 | 1,418.00 | +0.28% | 92,830 | 1.17 |
| Oct 12, 2026 | 1,424.00 | 1,424.00 | 1,404.00 | 1,414.00 | 1,414.00 | -0.42% | 56,666 | 0.70 |
| Oct 09, 2026 | 1,420.00 | 1,422.00 | 1,413.00 | 1,420.00 | 1,420.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,418.00 | 1,422.00 | 1,413.00 | 1,420.00 | 1,420.00 | +0.35% | 17,953 | 0.22 |
| Oct 07, 2026 | 1,407.00 | 1,419.00 | 1,404.00 | 1,415.00 | 1,415.00 | +0.35% | 53,693 | 0.64 |
| Oct 06, 2026 | 1,415.00 | 1,415.00 | 1,406.00 | 1,410.00 | 1,410.00 | 0.00% | 40,445 | 0.48 |
| Oct 05, 2026 | 1,410.00 | 1,410.00 | 1,398.00 | 1,410.00 | 1,410.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,407.00 | 1,410.00 | 1,398.00 | 1,410.00 | 1,410.00 | +0.57% | 12,675 | 0.15 |
| Oct 01, 2026 | 1,403.00 | 1,410.00 | 1,394.00 | 1,402.00 | 1,402.00 | +0.14% | 37,936 | 0.44 |
| Sep 30, 2026 | 1,404.00 | 1,404.00 | 1,392.00 | 1,400.00 | 1,400.00 | -0.21% | 7,977 | 0.09 |
| Sep 29, 2026 | 1,403.00 | 1,408.00 | 1,392.00 | 1,403.00 | 1,403.00 | +0.07% | 37,646 | 0.42 |
| Sep 28, 2026 | 1,400.00 | 1,405.00 | 1,391.00 | 1,402.00 | 1,402.00 | 0.00% | 19,225 | 0.21 |
| Sep 25, 2026 | 1,402.00 | 1,404.00 | 1,393.00 | 1,402.00 | 1,402.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,402.00 | 1,404.00 | 1,393.00 | 1,402.00 | 1,402.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,403.00 | 1,404.00 | 1,393.00 | 1,402.00 | 1,402.00 | +0.14% | 21,306 | 0.22 |
| Sep 22, 2026 | 1,402.00 | 1,406.00 | 1,390.00 | 1,400.00 | 1,400.00 | +0.07% | 24,219 | 0.25 |
| Sep 21, 2026 | 1,394.00 | 1,400.00 | 1,383.00 | 1,399.00 | 1,399.00 | +0.43% | 34,676 | 0.35 |
| Sep 18, 2026 | 1,390.00 | 1,394.00 | 1,388.00 | 1,393.00 | 1,393.00 | +0.36% | 13,108 | 0.13 |
| Sep 17, 2026 | 1,395.00 | 1,403.00 | 1,381.00 | 1,388.00 | 1,388.00 | -0.50% | 67,943 | 0.66 |
| Sep 16, 2026 | 1,404.00 | 1,407.00 | 1,393.00 | 1,395.00 | 1,395.00 | -0.43% | 59,336 | 0.57 |
| Sep 15, 2026 | 1,400.00 | 1,410.00 | 1,395.00 | 1,401.00 | 1,401.00 | -0.28% | 32,866 | 0.31 |
| Sep 14, 2026 | 1,420.00 | 1,420.00 | 1,401.00 | 1,405.00 | 1,405.00 | -1.06% | 57,712 | 0.54 |
| Sep 11, 2026 | 1,416.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,420.00 | 0.00% | 51,448 | 0.48 |
| Sep 10, 2026 | 1,423.00 | 1,424.00 | 1,415.00 | 1,420.00 | 1,420.00 | -0.21% | 19,327 | 0.18 |
| Sep 09, 2026 | 1,431.00 | 1,431.00 | 1,418.00 | 1,423.00 | 1,423.00 | -0.84% | 18,973 | 0.17 |
| Sep 08, 2026 | 1,449.00 | 1,458.00 | 1,419.00 | 1,435.00 | 1,435.00 | -1.03% | 126,690 | 1.16 |
| Sep 07, 2026 | 1,440.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,450.00 | +0.42% | 49,694 | 0.45 |
| Sep 04, 2026 | 1,442.00 | 1,449.00 | 1,442.00 | 1,444.00 | 1,444.00 | +0.14% | 12,977 | 0.12 |
| Sep 03, 2026 | 1,461.00 | 1,467.00 | 1,442.00 | 1,442.00 | 1,442.00 | -1.70% | 281,168 | 2.52 |
