Daeryuk Can Co., Ltd. (KOSDAQ:004780)
South Korea · Delayed Price · Currency is KRW 4,100.00
+90.00 (2.24%)
At close: Aug 24, 2026
Daeryuk Can Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3,995.00 | 3,995.00 | 3,865.00 | 3,945.00 | 3,945.00 | 1.54% | 74,005 |
| Jul 20, 2026 | 3,935.00 | 3,975.00 | 3,830.00 | 3,885.00 | 3,885.00 | -1.40% | 258,291 |
| Jul 16, 2026 | 3,945.00 | 3,975.00 | 3,885.00 | 3,940.00 | 3,940.00 | 1.29% | 101,368 |
| Jul 15, 2026 | 3,900.00 | 4,060.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.52% | 55,361 |
| Jul 14, 2026 | 3,835.00 | 3,940.00 | 3,835.00 | 3,870.00 | 3,870.00 | 0.26% | 29,516 |
| Jul 13, 2026 | 3,885.00 | 3,960.00 | 3,810.00 | 3,860.00 | 3,860.00 | -1.28% | 32,413 |
| Jul 10, 2026 | 3,945.00 | 3,990.00 | 3,895.00 | 3,910.00 | 3,910.00 | -0.51% | 124,150 |
| Jul 9, 2026 | 3,910.00 | 3,960.00 | 3,880.00 | 3,930.00 | 3,930.00 | 0.51% | 29,372 |
| Jul 8, 2026 | 3,915.00 | 3,965.00 | 3,885.00 | 3,910.00 | 3,910.00 | -0.13% | 69,257 |
| Jul 7, 2026 | 3,870.00 | 3,945.00 | 3,870.00 | 3,915.00 | 3,915.00 | 0.90% | 58,366 |
| Jul 6, 2026 | 3,900.00 | 3,920.00 | 3,810.00 | 3,880.00 | 3,880.00 | -0.51% | 19,025 |
| Jul 3, 2026 | 3,850.00 | 3,930.00 | 3,800.00 | 3,900.00 | 3,900.00 | 1.43% | 35,915 |
| Jul 2, 2026 | 3,845.00 | 3,890.00 | 3,810.00 | 3,845.00 | 3,845.00 | -1.28% | 20,193 |
| Jul 1, 2026 | 3,890.00 | 3,910.00 | 3,730.00 | 3,895.00 | 3,895.00 | 0.13% | 23,350 |
| Jun 30, 2026 | 3,850.00 | 3,925.00 | 3,805.00 | 3,890.00 | 3,890.00 | 1.70% | 24,195 |
| Jun 29, 2026 | 3,675.00 | 3,830.00 | 3,675.00 | 3,825.00 | 3,825.00 | 3.38% | 21,109 |
| Jun 26, 2026 | 3,745.00 | 3,825.00 | 3,670.00 | 3,700.00 | 3,700.00 | -1.20% | 72,991 |
| Jun 25, 2026 | 3,760.00 | 3,810.00 | 3,725.00 | 3,745.00 | 3,745.00 | -0.13% | 25,308 |
| Jun 24, 2026 | 3,730.00 | 3,780.00 | 3,680.00 | 3,750.00 | 3,750.00 | -0.27% | 43,246 |
| Jun 23, 2026 | 3,905.00 | 3,920.00 | 3,760.00 | 3,760.00 | 3,760.00 | -4.08% | 47,823 |
| Jun 22, 2026 | 3,975.00 | 3,975.00 | 3,900.00 | 3,920.00 | 3,920.00 | -1.38% | 20,504 |
| Jun 19, 2026 | 4,000.00 | 4,000.00 | 3,870.00 | 3,975.00 | 3,975.00 | -0.63% | 26,473 |
| Jun 18, 2026 | 4,030.00 | 4,030.00 | 3,955.00 | 4,000.00 | 4,000.00 | 0.13% | 16,888 |
| Jun 17, 2026 | 4,040.00 | 4,070.00 | 3,950.00 | 3,995.00 | 3,995.00 | -0.75% | 39,698 |
| Jun 16, 2026 | 4,000.00 | 4,050.00 | 3,980.00 | 4,025.00 | 4,025.00 | 0.63% | 45,373 |
| Jun 15, 2026 | 3,950.00 | 4,010.00 | 3,935.00 | 4,000.00 | 4,000.00 | 1.52% | 39,258 |
| Jun 12, 2026 | 3,865.00 | 3,945.00 | 3,835.00 | 3,940.00 | 3,940.00 | 2.74% | 45,471 |
| Jun 11, 2026 | 3,860.00 | 3,860.00 | 3,785.00 | 3,835.00 | 3,835.00 | 0.39% | 25,673 |