Daeryuk Can Co., Ltd. (KOSDAQ:004780)
South Korea · Delayed Price · Currency is KRW 4,265.00
+65.00 (1.55%)
At close: Oct 2, 2026
Daeryuk Can Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4,200.00 | 4,265.00 | 4,155.00 | 4,265.00 | 4,265.00 | 1.55% | 13,925 |
| Oct 1, 2026 | 4,085.00 | 4,205.00 | 4,085.00 | 4,200.00 | 4,200.00 | 2.07% | 27,419 |
| Sep 30, 2026 | 4,265.00 | 4,265.00 | 4,110.00 | 4,115.00 | 4,115.00 | -1.44% | 24,196 |
| Sep 29, 2026 | 4,225.00 | 4,225.00 | 4,130.00 | 4,175.00 | 4,175.00 | -0.83% | 29,027 |
| Sep 28, 2026 | 4,180.00 | 4,235.00 | 4,170.00 | 4,210.00 | 4,210.00 | 0.96% | 15,867 |
| Sep 23, 2026 | 4,200.00 | 4,230.00 | 4,160.00 | 4,170.00 | 4,170.00 | -0.71% | 27,240 |
| Sep 22, 2026 | 4,210.00 | 4,260.00 | 4,200.00 | 4,200.00 | 4,200.00 | -1.75% | 38,339 |
| Sep 21, 2026 | 4,220.00 | 4,310.00 | 4,210.00 | 4,275.00 | 4,275.00 | 1.30% | 24,097 |
| Sep 18, 2026 | 4,210.00 | 4,300.00 | 4,210.00 | 4,220.00 | 4,220.00 | -1.52% | 21,128 |
| Sep 17, 2026 | 4,290.00 | 4,305.00 | 4,205.00 | 4,285.00 | 4,285.00 | 0.71% | 18,662 |
| Sep 16, 2026 | 4,280.00 | 4,320.00 | 4,245.00 | 4,255.00 | 4,255.00 | -1.16% | 38,489 |
| Sep 15, 2026 | 4,240.00 | 4,325.00 | 4,240.00 | 4,305.00 | 4,305.00 | 0.82% | 28,408 |
| Sep 14, 2026 | 4,230.00 | 4,285.00 | 4,230.00 | 4,270.00 | 4,270.00 | 0.95% | 7,839 |
| Sep 11, 2026 | 4,200.00 | 4,250.00 | 4,130.00 | 4,230.00 | 4,230.00 | 0.59% | 24,157 |
| Sep 10, 2026 | 4,200.00 | 4,240.00 | 4,175.00 | 4,205.00 | 4,205.00 | -0.94% | 16,515 |
| Sep 9, 2026 | 4,280.00 | 4,290.00 | 4,185.00 | 4,245.00 | 4,245.00 | -1.05% | 17,033 |
| Sep 8, 2026 | 4,230.00 | 4,310.00 | 4,205.00 | 4,290.00 | 4,290.00 | 2.14% | 55,398 |
| Sep 7, 2026 | 4,195.00 | 4,250.00 | 4,170.00 | 4,200.00 | 4,200.00 | - | 24,928 |
| Sep 4, 2026 | 4,190.00 | 4,210.00 | 4,150.00 | 4,200.00 | 4,200.00 | 0.84% | 27,037 |
| Sep 3, 2026 | 4,180.00 | 4,180.00 | 4,115.00 | 4,165.00 | 4,165.00 | 0.36% | 14,776 |
| Sep 2, 2026 | 4,155.00 | 4,165.00 | 4,085.00 | 4,150.00 | 4,150.00 | -0.24% | 25,217 |
| Sep 1, 2026 | 4,175.00 | 4,175.00 | 4,115.00 | 4,160.00 | 4,160.00 | 0.36% | 16,607 |
| Aug 31, 2026 | 4,155.00 | 4,165.00 | 4,085.00 | 4,145.00 | 4,145.00 | 0.73% | 15,625 |
| Aug 28, 2026 | 4,105.00 | 4,125.00 | 4,070.00 | 4,115.00 | 4,115.00 | 0.61% | 10,296 |
| Aug 27, 2026 | 4,145.00 | 4,145.00 | 4,080.00 | 4,090.00 | 4,090.00 | -1.09% | 15,455 |
| Aug 26, 2026 | 4,140.00 | 4,145.00 | 4,085.00 | 4,135.00 | 4,135.00 | 0.49% | 14,253 |
| Aug 25, 2026 | 4,070.00 | 4,135.00 | 4,065.00 | 4,115.00 | 4,115.00 | 0.37% | 26,413 |
| Aug 24, 2026 | 4,035.00 | 4,100.00 | 4,005.00 | 4,100.00 | 4,100.00 | 2.24% | 28,411 |
| Aug 21, 2026 | 4,060.00 | 4,060.00 | 3,955.00 | 4,010.00 | 4,010.00 | -0.37% | 26,396 |
| Aug 20, 2026 | 3,970.00 | 4,025.00 | 3,970.00 | 4,025.00 | 4,025.00 | 0.63% | 37,241 |
| Aug 19, 2026 | 4,050.00 | 4,050.00 | 3,985.00 | 4,000.00 | 4,000.00 | -1.23% | 19,224 |
| Aug 18, 2026 | 4,100.00 | 4,105.00 | 4,035.00 | 4,050.00 | 4,050.00 | -0.86% | 41,105 |
| Aug 14, 2026 | 4,000.00 | 4,085.00 | 3,960.00 | 4,085.00 | 4,085.00 | 2.13% | 30,672 |
| Aug 13, 2026 | 4,110.00 | 4,110.00 | 3,970.00 | 4,000.00 | 4,000.00 | -1.36% | 81,611 |
| Aug 12, 2026 | 4,160.00 | 4,160.00 | 4,055.00 | 4,055.00 | 4,055.00 | -0.98% | 24,029 |
| Aug 11, 2026 | 4,085.00 | 4,145.00 | 4,075.00 | 4,095.00 | 4,095.00 | 0.24% | 38,767 |
| Aug 10, 2026 | 4,035.00 | 4,120.00 | 4,035.00 | 4,085.00 | 4,085.00 | 0.74% | 35,411 |
| Aug 7, 2026 | 4,015.00 | 4,100.00 | 4,015.00 | 4,055.00 | 4,055.00 | 1.12% | 10,969 |
| Aug 6, 2026 | 3,990.00 | 4,040.00 | 3,985.00 | 4,010.00 | 4,010.00 | 0.25% | 18,009 |
| Aug 5, 2026 | 4,095.00 | 4,130.00 | 3,985.00 | 4,000.00 | 4,000.00 | -2.32% | 57,849 |
| Aug 4, 2026 | 4,065.00 | 4,115.00 | 3,955.00 | 4,095.00 | 4,095.00 | 1.61% | 35,448 |
| Aug 3, 2026 | 4,170.00 | 4,170.00 | 4,020.00 | 4,030.00 | 4,030.00 | -1.47% | 64,324 |
| Jul 31, 2026 | 4,155.00 | 4,195.00 | 4,020.00 | 4,090.00 | 4,090.00 | 0.37% | 75,176 |
| Jul 30, 2026 | 4,120.00 | 4,195.00 | 4,045.00 | 4,075.00 | 4,075.00 | -0.37% | 73,375 |
| Jul 29, 2026 | 4,160.00 | 4,210.00 | 4,060.00 | 4,090.00 | 4,090.00 | -0.85% | 129,956 |
| Jul 28, 2026 | 4,230.00 | 4,250.00 | 4,095.00 | 4,125.00 | 4,125.00 | -1.79% | 87,131 |
| Jul 27, 2026 | 4,035.00 | 4,220.00 | 4,035.00 | 4,200.00 | 4,200.00 | 4.09% | 99,294 |
| Jul 24, 2026 | 3,955.00 | 4,100.00 | 3,940.00 | 4,035.00 | 4,035.00 | 2.02% | 104,017 |
| Jul 23, 2026 | 3,940.00 | 4,000.00 | 3,910.00 | 3,955.00 | 3,955.00 | 1.41% | 87,715 |
| Jul 22, 2026 | 3,920.00 | 3,995.00 | 3,890.00 | 3,900.00 | 3,900.00 | -1.14% | 68,728 |