Skip to main content
logo
Daeryuk Can Co., Ltd. (KOSDAQ:004780)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,710.00
-20.00 (-0.54%)
Last updated: Oct 2, 2025, 9:00 AM KST

Daeryuk Can Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,690.003,710.003,635.003,685.003,685.00-0.67%16,961
Oct 2, 20253,730.003,730.003,695.003,710.003,710.00-0.54%13,223
Oct 1, 20253,735.003,750.003,710.003,730.003,730.00-0.13%5,687
Sep 30, 20253,735.003,745.003,720.003,735.003,735.000.13%2,586
Sep 29, 20253,715.003,745.003,715.003,730.003,730.000.40%4,820
Sep 26, 20253,735.003,735.003,685.003,715.003,715.00-0.54%15,527
Sep 25, 20253,735.003,750.003,730.003,735.003,735.00-6,802
Sep 24, 20253,735.003,750.003,710.003,735.003,735.00-16,492
Sep 23, 20253,750.003,770.003,735.003,735.003,735.00-0.40%8,716
Sep 22, 20253,760.003,770.003,745.003,750.003,750.00-0.53%9,539
Sep 19, 20253,775.003,780.003,755.003,770.003,770.00-0.13%3,226
Sep 18, 20253,760.003,790.003,760.003,775.003,775.000.40%6,642
Sep 17, 20253,780.003,780.003,750.003,760.003,760.00-3,506
Sep 16, 20253,780.003,820.003,745.003,760.003,760.00-0.40%11,191
Sep 15, 20253,760.003,835.003,742.003,775.003,775.000.40%9,164
Sep 12, 20253,770.003,775.003,760.003,760.003,760.00-0.27%12,185
Sep 11, 20253,790.003,790.003,725.003,770.003,770.00-0.53%12,149
Sep 10, 20253,790.003,800.003,770.003,790.003,790.00-9,330
Sep 9, 20253,790.003,790.003,760.003,790.003,790.00-14,540
Sep 8, 20253,785.003,790.003,765.003,790.003,790.00-3,262
Sep 5, 20253,815.003,815.003,770.003,790.003,790.00-0.13%6,113
Sep 4, 20253,750.003,810.003,750.003,795.003,795.000.80%3,577
Sep 3, 20253,755.003,775.003,745.003,765.003,765.000.40%5,669
Sep 2, 20253,775.003,790.003,750.003,750.003,750.00-0.13%6,552
Sep 1, 20253,800.003,835.003,745.003,755.003,755.00-1.18%12,609
Aug 29, 20253,790.003,820.003,770.003,800.003,800.000.26%4,055
Aug 28, 20253,780.003,835.003,765.003,790.003,790.000.26%13,228
Aug 27, 20253,780.003,795.003,770.003,780.003,780.00-0.13%4,980
Aug 26, 20253,810.003,810.003,775.003,785.003,785.00-0.13%2,324
Aug 25, 20253,780.003,805.003,780.003,790.003,790.000.26%9,221
Aug 22, 20253,775.003,800.003,765.003,780.003,780.00-0.13%3,230
Aug 21, 20253,790.003,800.003,770.003,785.003,785.00-11,008
Aug 20, 20253,775.003,825.003,750.003,785.003,785.00-9,454
Aug 19, 20253,800.003,820.003,765.003,785.003,785.00-0.92%6,200
Aug 18, 20253,825.003,850.003,800.003,820.003,820.00-0.26%4,179
Aug 14, 20253,815.003,835.003,805.003,830.003,830.000.52%4,285
Aug 13, 20253,805.003,835.003,790.003,810.003,810.000.13%7,439
Aug 12, 20253,795.003,825.003,775.003,805.003,805.000.26%20,155
Aug 11, 20253,795.003,815.003,775.003,795.003,795.00-7,143
Aug 8, 20253,815.003,815.003,790.003,795.003,795.00-0.26%4,538
Aug 7, 20253,825.003,825.003,785.003,805.003,805.00-4,719
Aug 6, 20253,815.003,815.003,785.003,805.003,805.00-2,479
Aug 5, 20253,800.003,815.003,795.003,805.003,805.000.26%2,901
Aug 4, 20253,815.003,815.003,770.003,795.003,795.000.53%10,958
Aug 1, 20253,840.003,840.003,750.003,775.003,775.00-1.69%28,041
Jul 31, 20253,855.003,855.003,830.003,840.003,840.00-3,283
Jul 30, 20253,845.003,855.003,810.003,840.003,840.00-0.13%20,985
Jul 29, 20253,845.003,860.003,815.003,845.003,845.00-3,667
Jul 28, 20253,865.003,895.003,830.003,845.003,845.00-0.52%6,095
Jul 25, 20253,860.003,875.003,850.003,865.003,865.000.39%4,781