Daesung Holdings Co., Ltd. - 016710.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	8,530	8,680	8,680	8,680	8,530	16,228
September 08, 2025	8,500	8,560	8,560	8,610	8,480	28,236
September 05, 2025	8,600	8,560	8,560	8,600	8,510	8,594
September 04, 2025	8,560	8,600	8,600	8,610	8,540	6,457
September 03, 2025	8,450	8,560	8,560	8,560	8,440	16,645
September 02, 2025	8,500	8,520	8,520	8,610	8,420	13,818
September 01, 2025	8,620	8,490	8,490	8,700	8,490	19,218
August 29, 2025	8,730	8,680	8,680	8,850	8,610	14,530
August 28, 2025	8,610	8,730	8,730	8,740	8,570	18,644
August 27, 2025	8,700	8,630	8,630	8,720	8,600	19,875
August 26, 2025	8,780	8,700	8,700	8,820	8,680	18,549
August 25, 2025	8,640	8,780	8,780	8,810	8,640	18,244
August 22, 2025	8,660	8,640	8,640	8,800	8,640	10,243
August 21, 2025	8,750	8,660	8,660	8,750	8,610	6,278
August 20, 2025	8,700	8,640	8,640	8,750	8,470	30,171
August 19, 2025	8,800	8,790	8,790	8,820	8,690	21,135
August 18, 2025	8,920	8,800	8,800	8,930	8,770	14,499
August 14, 2025	9,130	8,870	8,870	9,130	8,820	17,040
August 13, 2025	8,970	8,900	8,900	8,990	8,800	26,183
August 12, 2025	9,150	8,960	8,960	9,150	8,900	27,681
August 11, 2025	9,190	8,940	8,940	9,190	8,890	22,692
August 08, 2025	9,030	9,030	9,030	9,160	9,000	20,088
August 07, 2025	9,250	9,100	9,100	9,250	9,010	28,249
August 06, 2025	9,150	9,150	9,150	9,200	9,010	23,911
August 05, 2025	8,960	9,060	9,060	9,260	8,960	23,568
August 04, 2025	9,340	9,000	9,000	9,340	8,840	30,283
August 01, 2025	9,380	8,970	8,970	9,380	8,880	58,859
July 31, 2025	9,360	9,290	9,290	9,390	9,160	31,333
July 30, 2025	9,400	9,360	9,360	9,520	9,270	30,122
July 29, 2025	9,450	9,380	9,380	9,450	9,300	23,936
July 28, 2025	9,810	9,450	9,450	9,810	9,330	49,485
July 25, 2025	9,710	9,630	9,630	9,850	9,620	38,491
July 24, 2025	9,870	9,710	9,710	9,990	9,650	41,795
July 23, 2025	10,000	9,830	9,830	10,050	9,750	50,008
July 22, 2025	10,100	10,000	10,000	10,190	9,930	60,328
July 21, 2025	10,020	10,110	10,110	10,260	10,020	21,674
July 18, 2025	10,300	10,100	10,100	10,390	10,010	50,666
July 17, 2025	10,400	10,300	10,300	10,470	10,150	49,016
July 16, 2025	10,630	10,430	10,430	10,650	10,320	53,622
July 15, 2025	10,900	10,630	10,630	10,900	10,580	36,863
July 14, 2025	11,070	10,900	10,900	11,100	10,360	64,344
July 11, 2025	10,880	11,060	11,060	11,210	10,700	135,501
July 10, 2025	10,640	10,880	10,880	10,900	10,370	126,727
July 09, 2025	10,280	10,490	10,490	10,510	10,160	46,666
July 08, 2025	9,950	10,190	10,190	10,210	9,950	24,749
July 07, 2025	9,890	9,950	9,950	10,130	9,890	23,924
July 04, 2025	10,270	9,980	9,980	10,380	9,980	59,695
July 03, 2025	10,450	10,270	10,270	10,500	10,140	47,826
July 02, 2025	10,570	10,450	10,450	10,620	10,220	67,614
July 01, 2025	9,510	10,540	10,540	10,720	9,510	200,734
June 30, 2025	9,540	9,510	9,510	9,650	9,410	38,141
June 27, 2025	9,830	9,540	9,540	9,990	9,540	58,762
June 26, 2025	9,990	9,900	9,900	10,000	9,760	46,843
June 25, 2025	9,990	9,990	9,990	10,040	9,890	42,177
June 24, 2025	9,930	9,990	9,990	10,090	9,900	56,124
June 23, 2025	10,300	9,820	9,820	10,410	9,780	128,261
June 20, 2025	10,200	10,040	10,040	10,300	10,010	85,319
June 19, 2025	10,600	10,200	10,200	10,600	10,000	88,948
June 18, 2025	11,000	10,450	10,450	11,090	10,400	104,380
June 17, 2025	11,160	10,990	10,990	11,260	10,650	134,257

Daesung Holdings Co., Ltd. (016710.KS) KSC