Daechang Co., Ltd. (KRX:012800)
South Korea · Delayed Price · Currency is KRW 1,314.00
-7.00 (-0.53%)
At close: Oct 31, 2025
Daechang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,289.00 | 1,290.00 | 1,225.00 | 1,254.00 | 1,254.00 | -2.79% | 806,320 |
| Nov 4, 2025 | 1,326.00 | 1,329.00 | 1,290.00 | 1,290.00 | 1,290.00 | -3.01% | 778,713 |
| Nov 3, 2025 | 1,314.00 | 1,347.00 | 1,314.00 | 1,330.00 | 1,330.00 | 1.22% | 896,297 |
| Oct 31, 2025 | 1,321.00 | 1,325.00 | 1,311.00 | 1,314.00 | 1,314.00 | -0.53% | 527,636 |
| Oct 30, 2025 | 1,326.00 | 1,342.00 | 1,314.00 | 1,321.00 | 1,321.00 | 0.23% | 881,373 |
| Oct 29, 2025 | 1,316.00 | 1,328.00 | 1,312.00 | 1,318.00 | 1,318.00 | 0.15% | 425,018 |
| Oct 28, 2025 | 1,320.00 | 1,332.00 | 1,314.00 | 1,316.00 | 1,316.00 | -0.90% | 413,020 |
| Oct 27, 2025 | 1,326.00 | 1,330.00 | 1,315.00 | 1,328.00 | 1,328.00 | 1.14% | 501,292 |
| Oct 24, 2025 | 1,311.00 | 1,320.00 | 1,307.00 | 1,313.00 | 1,313.00 | 0.61% | 358,742 |
| Oct 23, 2025 | 1,310.00 | 1,322.00 | 1,300.00 | 1,305.00 | 1,305.00 | -0.31% | 314,103 |
| Oct 22, 2025 | 1,300.00 | 1,310.00 | 1,286.00 | 1,309.00 | 1,309.00 | 0.69% | 331,846 |
| Oct 21, 2025 | 1,307.00 | 1,320.00 | 1,299.00 | 1,300.00 | 1,300.00 | -1.29% | 519,194 |
| Oct 20, 2025 | 1,310.00 | 1,320.00 | 1,298.00 | 1,317.00 | 1,317.00 | 0.30% | 347,535 |
| Oct 17, 2025 | 1,341.00 | 1,343.00 | 1,310.00 | 1,313.00 | 1,313.00 | -2.09% | 489,745 |
| Oct 16, 2025 | 1,362.00 | 1,365.00 | 1,331.00 | 1,341.00 | 1,341.00 | -1.47% | 648,514 |
| Oct 15, 2025 | 1,354.00 | 1,363.00 | 1,331.00 | 1,361.00 | 1,361.00 | 1.04% | 641,775 |
| Oct 14, 2025 | 1,341.00 | 1,365.00 | 1,337.00 | 1,347.00 | 1,347.00 | 0.75% | 920,013 |
| Oct 13, 2025 | 1,323.00 | 1,342.00 | 1,301.00 | 1,337.00 | 1,337.00 | 0.30% | 668,977 |
| Oct 10, 2025 | 1,313.00 | 1,338.00 | 1,304.00 | 1,333.00 | 1,333.00 | 3.41% | 1,048,506 |
| Oct 2, 2025 | 1,277.00 | 1,300.00 | 1,276.00 | 1,289.00 | 1,289.00 | 1.02% | 410,691 |
| Oct 1, 2025 | 1,283.00 | 1,288.00 | 1,274.00 | 1,276.00 | 1,276.00 | -0.62% | 311,252 |
| Sep 30, 2025 | 1,279.00 | 1,300.00 | 1,275.00 | 1,284.00 | 1,284.00 | 0.63% | 449,301 |
| Sep 29, 2025 | 1,280.00 | 1,283.00 | 1,273.00 | 1,276.00 | 1,276.00 | -0.31% | 319,762 |
| Sep 26, 2025 | 1,292.00 | 1,304.00 | 1,278.00 | 1,280.00 | 1,280.00 | -1.23% | 583,604 |
| Sep 25, 2025 | 1,297.00 | 1,365.00 | 1,285.00 | 1,296.00 | 1,296.00 | 1.25% | 2,294,239 |
| Sep 24, 2025 | 1,291.00 | 1,291.00 | 1,276.00 | 1,280.00 | 1,280.00 | -0.31% | 341,145 |
| Sep 23, 2025 | 1,291.00 | 1,293.00 | 1,278.00 | 1,284.00 | 1,284.00 | -0.23% | 383,386 |
| Sep 22, 2025 | 1,298.00 | 1,300.00 | 1,285.00 | 1,287.00 | 1,287.00 | -0.85% | 647,902 |
| Sep 19, 2025 | 1,327.00 | 1,327.00 | 1,295.00 | 1,298.00 | 1,298.00 | -1.59% | 385,791 |
| Sep 18, 2025 | 1,316.00 | 1,335.00 | 1,311.00 | 1,319.00 | 1,319.00 | 0.61% | 313,865 |
| Sep 17, 2025 | 1,320.00 | 1,320.00 | 1,305.00 | 1,311.00 | 1,311.00 | -0.68% | 372,884 |
| Sep 16, 2025 | 1,340.00 | 1,343.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.49% | 527,199 |
| Sep 15, 2025 | 1,333.00 | 1,345.00 | 1,329.00 | 1,340.00 | 1,340.00 | 0.53% | 418,986 |
| Sep 12, 2025 | 1,320.00 | 1,337.00 | 1,320.00 | 1,333.00 | 1,333.00 | 1.21% | 535,243 |
| Sep 11, 2025 | 1,344.00 | 1,365.00 | 1,316.00 | 1,317.00 | 1,317.00 | - | 1,004,555 |
| Sep 10, 2025 | 1,313.00 | 1,320.00 | 1,309.00 | 1,317.00 | 1,317.00 | 0.38% | 562,024 |
| Sep 9, 2025 | 1,309.00 | 1,320.00 | 1,309.00 | 1,312.00 | 1,312.00 | -0.23% | 279,331 |
| Sep 8, 2025 | 1,334.00 | 1,346.00 | 1,310.00 | 1,315.00 | 1,315.00 | -1.42% | 704,624 |
| Sep 5, 2025 | 1,307.00 | 1,336.00 | 1,300.00 | 1,334.00 | 1,334.00 | 1.52% | 660,834 |
| Sep 4, 2025 | 1,300.00 | 1,322.00 | 1,299.00 | 1,314.00 | 1,314.00 | 1.08% | 260,238 |
| Sep 3, 2025 | 1,308.00 | 1,317.00 | 1,296.00 | 1,300.00 | 1,300.00 | - | 326,225 |
| Sep 2, 2025 | 1,280.00 | 1,332.00 | 1,270.00 | 1,300.00 | 1,300.00 | 0.85% | 515,902 |
| Sep 1, 2025 | 1,300.00 | 1,304.00 | 1,279.00 | 1,289.00 | 1,289.00 | -0.77% | 352,140 |
| Aug 29, 2025 | 1,308.00 | 1,317.00 | 1,295.00 | 1,299.00 | 1,299.00 | -1.07% | 448,430 |
| Aug 28, 2025 | 1,319.00 | 1,320.00 | 1,308.00 | 1,313.00 | 1,313.00 | -0.68% | 432,086 |
| Aug 27, 2025 | 1,342.00 | 1,350.00 | 1,317.00 | 1,322.00 | 1,322.00 | -1.49% | 608,993 |
| Aug 26, 2025 | 1,357.00 | 1,360.00 | 1,332.00 | 1,342.00 | 1,342.00 | -1.03% | 404,266 |
| Aug 25, 2025 | 1,357.00 | 1,370.00 | 1,350.00 | 1,356.00 | 1,356.00 | 0.52% | 249,588 |
| Aug 22, 2025 | 1,348.00 | 1,384.00 | 1,345.00 | 1,349.00 | 1,349.00 | -0.52% | 330,938 |
| Aug 21, 2025 | 1,356.00 | 1,373.00 | 1,351.00 | 1,356.00 | 1,356.00 | - | 312,647 |