Skip to main content
logo
Daeryuk Can Co., Ltd. (KOSDAQ:004780)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,780.00
-5.00 (-0.13%)
At close: Aug 22, 2025, 3:30 PM KST

Daeryuk Can Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20253,775.003,800.003,765.003,780.00--0.13%2,723
Aug 21, 20253,790.003,800.003,770.003,785.00--11,008
Aug 20, 20253,775.003,825.003,750.003,785.00--9,454
Aug 19, 20253,800.003,820.003,765.003,785.00--0.92%6,200
Aug 18, 20253,825.003,850.003,800.003,820.00--0.26%4,179
Aug 14, 20253,815.003,835.003,805.003,830.00-0.52%4,285
Aug 13, 20253,805.003,835.003,790.003,810.00-0.13%7,439
Aug 12, 20253,795.003,825.003,775.003,805.00-0.26%20,155
Aug 11, 20253,795.003,815.003,775.003,795.00--7,143
Aug 8, 20253,815.003,815.003,790.003,795.00--0.26%4,538
Aug 7, 20253,825.003,825.003,785.003,805.00--4,719
Aug 6, 20253,815.003,815.003,785.003,805.00--2,479
Aug 5, 20253,800.003,815.003,795.003,805.00-0.26%2,901
Aug 4, 20253,815.003,815.003,770.003,795.00-0.53%10,958
Aug 1, 20253,840.003,840.003,750.003,775.00--1.69%28,041
Jul 31, 20253,855.003,855.003,830.003,840.00--3,283
Jul 30, 20253,845.003,855.003,810.003,840.00--0.13%20,985
Jul 29, 20253,845.003,860.003,815.003,845.00--3,667
Jul 28, 20253,865.003,895.003,830.003,845.00--0.52%6,095
Jul 25, 20253,860.003,875.003,850.003,865.00-0.39%4,781
Jul 24, 20253,875.003,880.003,845.003,850.00--0.26%10,130
Jul 23, 20253,890.003,895.003,855.003,860.00--0.90%7,694
Jul 22, 20253,925.003,945.003,860.003,895.00--0.64%20,426
Jul 21, 20253,925.003,940.003,880.003,920.00--0.13%10,242
Jul 18, 20253,985.003,985.003,910.003,925.00--0.63%16,391
Jul 17, 20253,965.003,970.003,930.003,950.00--0.25%16,063
Jul 16, 20253,950.003,970.003,915.003,960.00-0.25%50,256
Jul 15, 20253,980.003,985.003,950.003,950.00--0.75%9,275
Jul 14, 20253,980.003,985.003,950.003,980.00-0.13%10,008
Jul 11, 20253,910.003,975.003,910.003,975.00-1.02%30,000
Jul 10, 20253,875.003,950.003,855.003,935.00-1.55%35,073
Jul 9, 20253,835.003,880.003,835.003,875.00-1.04%13,132
Jul 8, 20253,860.003,870.003,830.003,835.00--0.52%14,947
Jul 7, 20253,875.003,875.003,830.003,855.00--0.52%11,234
Jul 4, 20253,880.003,890.003,850.003,875.00--0.13%10,404
Jul 3, 20253,885.003,890.003,865.003,880.00-0.26%14,269
Jul 2, 20253,840.003,880.003,815.003,870.00-1.44%32,101
Jul 1, 20253,790.003,815.003,785.003,815.00-0.79%21,602
Jun 30, 20253,845.003,850.003,785.003,785.00--0.92%26,696
Jun 27, 20253,810.003,845.003,810.003,820.00--0.39%5,681
Jun 26, 20253,860.003,860.003,805.003,835.00--0.13%6,514
Jun 25, 20253,855.003,880.003,805.003,840.00-0.13%8,315
Jun 24, 20253,800.003,850.003,800.003,835.00-1.46%21,563
Jun 23, 20253,840.003,840.003,775.003,780.00--1.31%19,426
Jun 20, 20253,840.003,840.003,820.003,830.00-0.13%8,365
Jun 19, 20253,845.003,845.003,820.003,825.00--0.13%11,849
Jun 18, 20253,850.003,850.003,825.003,830.00--0.26%25,878
Jun 17, 20253,885.003,895.003,830.003,840.00--0.78%21,475
Jun 16, 20253,885.003,895.003,835.003,870.00--0.39%15,155
Jun 13, 20253,930.003,935.003,860.003,885.00--0.64%12,196