Daeryuk Can Co., Ltd. (KOSDAQ:004780)
 3,650.00
 -20.00 (-0.54%)
  At close: Oct 28, 2025
Daeryuk Can Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,670.00 | 3,700.00 | 3,625.00 | 3,630.00 | 3,630.00 | -1.09% | 18,206 | 
| Oct 29, 2025 | 3,650.00 | 3,675.00 | 3,645.00 | 3,670.00 | 3,670.00 | 0.55% | 7,148 | 
| Oct 28, 2025 | 3,695.00 | 3,700.00 | 3,640.00 | 3,650.00 | 3,650.00 | -0.54% | 26,521 | 
| Oct 27, 2025 | 3,670.00 | 3,685.00 | 3,580.00 | 3,670.00 | 3,670.00 | - | 13,260 | 
| Oct 24, 2025 | 3,665.00 | 3,690.00 | 3,650.00 | 3,670.00 | 3,670.00 | 0.14% | 15,231 | 
| Oct 23, 2025 | 3,715.00 | 3,730.00 | 3,645.00 | 3,665.00 | 3,665.00 | 0.14% | 9,412 | 
| Oct 22, 2025 | 3,705.00 | 3,705.00 | 3,640.00 | 3,660.00 | 3,660.00 | - | 5,480 | 
| Oct 21, 2025 | 3,635.00 | 3,690.00 | 3,630.00 | 3,660.00 | 3,660.00 | 0.83% | 18,552 | 
| Oct 20, 2025 | 3,650.00 | 3,650.00 | 3,615.00 | 3,630.00 | 3,630.00 | -0.55% | 8,598 | 
| Oct 17, 2025 | 3,675.00 | 3,675.00 | 3,635.00 | 3,650.00 | 3,650.00 | -0.41% | 17,554 | 
| Oct 16, 2025 | 3,655.00 | 3,690.00 | 3,655.00 | 3,665.00 | 3,665.00 | 0.14% | 5,735 | 
| Oct 15, 2025 | 3,695.00 | 3,695.00 | 3,645.00 | 3,660.00 | 3,660.00 | 0.14% | 12,541 | 
| Oct 14, 2025 | 3,685.00 | 3,690.00 | 3,645.00 | 3,655.00 | 3,655.00 | -0.41% | 13,531 | 
| Oct 13, 2025 | 3,680.00 | 3,710.00 | 3,665.00 | 3,670.00 | 3,670.00 | -0.41% | 6,218 | 
| Oct 10, 2025 | 3,690.00 | 3,710.00 | 3,635.00 | 3,685.00 | 3,685.00 | -0.67% | 16,988 | 
| Oct 2, 2025 | 3,730.00 | 3,730.00 | 3,695.00 | 3,710.00 | 3,710.00 | -0.54% | 13,223 | 
| Oct 1, 2025 | 3,735.00 | 3,750.00 | 3,710.00 | 3,730.00 | 3,730.00 | -0.13% | 5,687 | 
| Sep 30, 2025 | 3,735.00 | 3,745.00 | 3,720.00 | 3,735.00 | 3,735.00 | 0.13% | 2,586 | 
| Sep 29, 2025 | 3,715.00 | 3,745.00 | 3,715.00 | 3,730.00 | 3,730.00 | 0.40% | 4,820 | 
| Sep 26, 2025 | 3,735.00 | 3,735.00 | 3,685.00 | 3,715.00 | 3,715.00 | -0.54% | 15,527 | 
| Sep 25, 2025 | 3,735.00 | 3,750.00 | 3,730.00 | 3,735.00 | 3,735.00 | - | 6,802 | 
| Sep 24, 2025 | 3,735.00 | 3,750.00 | 3,710.00 | 3,735.00 | 3,735.00 | - | 16,492 | 
| Sep 23, 2025 | 3,750.00 | 3,770.00 | 3,735.00 | 3,735.00 | 3,735.00 | -0.40% | 8,716 | 
| Sep 22, 2025 | 3,760.00 | 3,770.00 | 3,745.00 | 3,750.00 | 3,750.00 | -0.53% | 9,539 | 
| Sep 19, 2025 | 3,775.00 | 3,780.00 | 3,755.00 | 3,770.00 | 3,770.00 | -0.13% | 3,226 | 
| Sep 18, 2025 | 3,760.00 | 3,790.00 | 3,760.00 | 3,775.00 | 3,775.00 | 0.40% | 6,642 | 
| Sep 17, 2025 | 3,780.00 | 3,780.00 | 3,750.00 | 3,760.00 | 3,760.00 | - | 3,506 | 
| Sep 16, 2025 | 3,780.00 | 3,820.00 | 3,745.00 | 3,760.00 | 3,760.00 | -0.40% | 11,191 | 
| Sep 15, 2025 | 3,760.00 | 3,835.00 | 3,742.00 | 3,775.00 | 3,775.00 | 0.40% | 9,164 | 
| Sep 12, 2025 | 3,770.00 | 3,775.00 | 3,760.00 | 3,760.00 | 3,760.00 | -0.27% | 12,185 | 
| Sep 11, 2025 | 3,790.00 | 3,790.00 | 3,725.00 | 3,770.00 | 3,770.00 | -0.53% | 12,149 | 
| Sep 10, 2025 | 3,790.00 | 3,800.00 | 3,770.00 | 3,790.00 | 3,790.00 | - | 9,330 | 
| Sep 9, 2025 | 3,790.00 | 3,790.00 | 3,760.00 | 3,790.00 | 3,790.00 | - | 14,540 | 
| Sep 8, 2025 | 3,785.00 | 3,790.00 | 3,765.00 | 3,790.00 | 3,790.00 | - | 3,262 | 
| Sep 5, 2025 | 3,815.00 | 3,815.00 | 3,770.00 | 3,790.00 | 3,790.00 | -0.13% | 6,113 | 
| Sep 4, 2025 | 3,750.00 | 3,810.00 | 3,750.00 | 3,795.00 | 3,795.00 | 0.80% | 3,577 | 
| Sep 3, 2025 | 3,755.00 | 3,775.00 | 3,745.00 | 3,765.00 | 3,765.00 | 0.40% | 5,669 | 
| Sep 2, 2025 | 3,775.00 | 3,790.00 | 3,750.00 | 3,750.00 | 3,750.00 | -0.13% | 6,552 | 
| Sep 1, 2025 | 3,800.00 | 3,835.00 | 3,745.00 | 3,755.00 | 3,755.00 | -1.18% | 12,609 | 
| Aug 29, 2025 | 3,790.00 | 3,820.00 | 3,770.00 | 3,800.00 | 3,800.00 | 0.26% | 4,055 | 
| Aug 28, 2025 | 3,780.00 | 3,835.00 | 3,765.00 | 3,790.00 | 3,790.00 | 0.26% | 13,228 | 
| Aug 27, 2025 | 3,780.00 | 3,795.00 | 3,770.00 | 3,780.00 | 3,780.00 | -0.13% | 4,980 | 
| Aug 26, 2025 | 3,810.00 | 3,810.00 | 3,775.00 | 3,785.00 | 3,785.00 | -0.13% | 2,324 | 
| Aug 25, 2025 | 3,780.00 | 3,805.00 | 3,780.00 | 3,790.00 | 3,790.00 | 0.26% | 9,221 | 
| Aug 22, 2025 | 3,775.00 | 3,800.00 | 3,765.00 | 3,780.00 | 3,780.00 | -0.13% | 3,230 | 
| Aug 21, 2025 | 3,790.00 | 3,800.00 | 3,770.00 | 3,785.00 | 3,785.00 | - | 11,008 | 
| Aug 20, 2025 | 3,775.00 | 3,825.00 | 3,750.00 | 3,785.00 | 3,785.00 | - | 9,454 | 
| Aug 19, 2025 | 3,800.00 | 3,820.00 | 3,765.00 | 3,785.00 | 3,785.00 | -0.92% | 6,200 | 
| Aug 18, 2025 | 3,825.00 | 3,850.00 | 3,800.00 | 3,820.00 | 3,820.00 | -0.26% | 4,179 | 
| Aug 14, 2025 | 3,815.00 | 3,835.00 | 3,805.00 | 3,830.00 | 3,830.00 | 0.52% | 4,285 |