Skip to main content
logo
Daeryuk Can Co., Ltd. (KOSDAQ:004780)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,035.00
+80.00 (2.02%)
At close: Jul 24, 2026

Daeryuk Can Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20263,955.004,100.003,940.004,035.004,035.002.02%104,017
Jul 23, 20263,940.004,000.003,910.003,955.003,955.001.41%87,715
Jul 22, 20263,920.003,995.003,890.003,900.003,900.00-1.14%68,728
Jul 21, 20263,995.003,995.003,865.003,945.003,945.001.54%74,005
Jul 20, 20263,935.003,975.003,830.003,885.003,885.00-1.40%258,291
Jul 16, 20263,945.003,975.003,885.003,940.003,940.001.29%101,368
Jul 15, 20263,900.004,060.003,890.003,890.003,890.000.52%55,361
Jul 14, 20263,835.003,940.003,835.003,870.003,870.000.26%29,516
Jul 13, 20263,885.003,960.003,810.003,860.003,860.00-1.28%32,413
Jul 10, 20263,945.003,990.003,895.003,910.003,910.00-0.51%124,150
Jul 9, 20263,910.003,960.003,880.003,930.003,930.000.51%29,372
Jul 8, 20263,915.003,965.003,885.003,910.003,910.00-0.13%69,257
Jul 7, 20263,870.003,945.003,870.003,915.003,915.000.90%58,366
Jul 6, 20263,900.003,920.003,810.003,880.003,880.00-0.51%19,025
Jul 3, 20263,850.003,930.003,800.003,900.003,900.001.43%35,915
Jul 2, 20263,845.003,890.003,810.003,845.003,845.00-1.28%20,193
Jul 1, 20263,890.003,910.003,730.003,895.003,895.000.13%23,350
Jun 30, 20263,850.003,925.003,805.003,890.003,890.001.70%24,195
Jun 29, 20263,675.003,830.003,675.003,825.003,825.003.38%21,109
Jun 26, 20263,745.003,825.003,670.003,700.003,700.00-1.20%72,991
Jun 25, 20263,760.003,810.003,725.003,745.003,745.00-0.13%25,308
Jun 24, 20263,730.003,780.003,680.003,750.003,750.00-0.27%43,246
Jun 23, 20263,905.003,920.003,760.003,760.003,760.00-4.08%47,823
Jun 22, 20263,975.003,975.003,900.003,920.003,920.00-1.38%20,504
Jun 19, 20264,000.004,000.003,870.003,975.003,975.00-0.63%26,473
Jun 18, 20264,030.004,030.003,955.004,000.004,000.000.13%16,888
Jun 17, 20264,040.004,070.003,950.003,995.003,995.00-0.75%39,698
Jun 16, 20264,000.004,050.003,980.004,025.004,025.000.63%45,373
Jun 15, 20263,950.004,010.003,935.004,000.004,000.001.52%39,258
Jun 12, 20263,865.003,945.003,835.003,940.003,940.002.74%45,471
Jun 11, 20263,860.003,860.003,785.003,835.003,835.000.39%25,673
Jun 10, 20263,815.003,895.003,750.003,820.003,820.00-0.78%28,872
Jun 9, 20263,730.003,865.003,730.003,850.003,850.003.49%39,981
Jun 8, 20263,820.003,820.003,545.003,720.003,720.00-2.36%47,494
Jun 5, 20263,905.003,910.003,740.003,810.003,810.00-0.91%28,470
Jun 4, 20263,745.003,870.003,745.003,845.003,845.002.67%25,375
Jun 2, 20263,780.003,825.003,715.003,745.003,745.00-0.93%42,846
Jun 1, 20263,905.003,905.003,700.003,780.003,780.00-3.20%71,792
May 29, 20264,095.004,095.003,850.003,905.003,905.00-4.17%57,145
May 28, 20264,090.004,160.003,990.004,075.004,075.003.95%258,574
May 27, 20263,840.003,950.003,790.003,920.003,920.002.08%231,356
May 26, 20263,875.003,905.003,820.003,840.003,840.00-0.65%19,592
May 22, 20263,890.003,920.003,840.003,865.003,865.000.39%34,385
May 21, 20263,850.003,910.003,820.003,850.003,850.00-116,302
May 20, 20263,850.003,850.003,770.003,850.003,850.00-85,338
May 19, 20263,950.003,995.003,760.003,850.003,850.00-2.53%85,579
May 18, 20263,890.003,950.003,805.003,950.003,950.001.28%23,708
May 15, 20263,975.003,975.003,890.003,900.003,900.00-1.52%16,643
May 14, 20263,905.003,965.003,890.003,960.003,960.001.28%24,763
May 13, 20263,945.003,945.003,860.003,910.003,910.000.51%22,425