Skip to main content
logo
Daeryuk Can Co., Ltd. (KOSDAQ:004780)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,815.00
+15.00 (0.39%)
At close: Apr 1, 2026

Daeryuk Can Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20263,840.003,845.003,775.003,815.003,815.000.39%79,278
Mar 31, 20263,830.003,900.003,790.003,800.003,800.00-1.68%19,263
Mar 30, 20263,905.003,920.003,840.003,865.003,865.00-1.15%22,323
Mar 27, 20263,905.003,955.003,795.003,910.003,910.000.13%42,311
Mar 26, 20263,875.003,920.003,830.003,905.003,905.000.51%25,549
Mar 25, 20263,865.003,885.003,845.003,885.003,885.000.91%53,649
Mar 24, 20263,765.003,885.003,755.003,850.003,850.002.39%118,946
Mar 23, 20263,775.003,790.003,680.003,760.003,760.00-0.53%61,433
Mar 20, 20263,785.003,800.003,760.003,780.003,780.00-0.13%26,316
Mar 19, 20263,805.003,845.003,765.003,785.003,785.00-0.53%8,499
Mar 18, 20263,850.003,880.003,780.003,805.003,805.00-0.13%9,797
Mar 17, 20263,805.003,820.003,800.003,810.003,810.000.13%3,183
Mar 16, 20263,800.003,815.003,760.003,805.003,805.000.13%98,052
Mar 13, 20263,885.003,885.003,780.003,800.003,800.00-1.81%19,127
Mar 12, 20263,895.003,895.003,795.003,870.003,870.00-0.13%4,617
Mar 11, 20263,840.003,885.003,820.003,875.003,875.000.91%7,876
Mar 10, 20263,745.003,845.003,745.003,840.003,840.001.99%5,421
Mar 9, 20263,650.003,785.003,650.003,765.003,765.00-2.46%26,544
Mar 6, 20263,865.004,030.003,750.003,860.003,860.00-0.26%14,270
Mar 5, 20263,800.004,000.003,800.003,870.003,870.002.38%24,616
Mar 4, 20263,960.003,965.003,600.003,780.003,780.00-4.79%51,212
Mar 3, 20264,000.004,025.003,900.003,970.003,970.00-0.87%46,078
Feb 27, 20264,025.004,040.003,985.004,005.004,005.000.38%103,256
Feb 26, 20264,005.004,015.003,970.003,990.003,990.00-0.37%35,440
Feb 25, 20263,930.004,005.003,920.004,005.004,005.001.65%50,873
Feb 24, 20263,920.003,960.003,920.003,940.003,940.000.25%29,037
Feb 23, 20263,945.003,945.003,900.003,930.003,930.000.77%25,960
Feb 20, 20263,945.003,955.003,855.003,900.003,900.00-46,216
Feb 19, 20263,855.003,925.003,855.003,900.003,900.001.30%46,567
Feb 13, 20263,880.003,880.003,825.003,850.003,850.00-65,159
Feb 12, 20263,850.003,880.003,825.003,850.003,850.00-61,953
Feb 11, 20263,815.003,905.003,810.003,850.003,850.000.79%103,700
Feb 10, 20263,695.003,840.003,695.003,820.003,820.003.24%103,525
Feb 9, 20263,605.003,715.003,570.003,700.003,700.002.49%33,643
Feb 6, 20263,570.003,630.003,430.003,610.003,610.001.12%76,435
Feb 5, 20263,530.003,585.003,510.003,570.003,570.001.85%68,335
Feb 4, 20263,490.003,525.003,470.003,505.003,505.000.14%42,028
Feb 3, 20263,580.003,580.003,470.003,500.003,500.000.14%11,674
Feb 2, 20263,550.003,585.003,465.003,495.003,495.00-1.27%15,742
Jan 30, 20263,570.003,580.003,520.003,540.003,540.00-0.84%27,094
Jan 29, 20263,595.003,595.003,560.003,570.003,570.00-0.42%10,089
Jan 28, 20263,590.003,610.003,580.003,585.003,585.00-0.14%20,826
Jan 27, 20263,575.003,590.003,550.003,590.003,590.000.70%23,747
Jan 26, 20263,570.003,585.003,550.003,565.003,565.00-0.14%9,978
Jan 23, 20263,525.003,570.003,420.003,570.003,570.002.44%74,315
Jan 22, 20263,500.003,570.003,450.003,485.003,485.00-0.43%23,091
Jan 21, 20263,495.003,550.003,435.003,500.003,500.000.14%20,655
Jan 20, 20263,460.003,530.003,460.003,495.003,495.000.43%14,517
Jan 19, 20263,490.003,515.003,460.003,480.003,480.00-1.14%18,623
Jan 16, 20263,545.003,545.003,515.003,520.003,520.00-0.71%9,049