Skip to main content
logo
Daeryuk Can Co., Ltd. (KOSDAQ:004780)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,990.00
+40.00 (1.01%)
At close: Apr 24, 2026

Daeryuk Can Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,950.004,015.003,945.003,990.003,990.001.01%238,234
Apr 23, 20264,055.004,055.003,935.003,950.003,950.00-1.74%12,136
Apr 22, 20264,035.004,035.003,980.004,020.004,020.00-0.37%14,322
Apr 21, 20264,080.004,080.004,020.004,035.004,035.00-0.62%30,137
Apr 20, 20264,080.004,100.004,030.004,060.004,060.00-0.49%116,774
Apr 17, 20264,060.004,095.004,010.004,080.004,080.000.49%43,010
Apr 16, 20264,045.004,080.004,000.004,060.004,060.000.37%46,682
Apr 15, 20263,960.004,055.003,940.004,045.004,045.002.15%79,360
Apr 14, 20263,925.003,980.003,910.003,960.003,960.000.89%55,583
Apr 13, 20263,900.003,945.003,890.003,925.003,925.000.51%39,086
Apr 10, 20263,895.003,915.003,875.003,905.003,905.000.39%11,414
Apr 9, 20263,915.003,915.003,860.003,890.003,890.00-9,515
Apr 8, 20263,885.003,920.003,865.003,890.003,890.000.13%36,520
Apr 7, 20263,850.003,920.003,805.003,885.003,885.001.17%34,419
Apr 6, 20263,800.003,850.003,800.003,840.003,840.001.72%51,229
Apr 3, 20263,705.003,775.003,705.003,775.003,775.001.21%32,507
Apr 2, 20263,850.003,855.003,690.003,730.003,730.00-2.23%45,528
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