Daechang Co., Ltd. (KRX:012800)
South Korea · Delayed Price · Currency is KRW 1,349.00
-7.00 (-0.52%)
At close: Aug 22, 2025, 3:30 PM KST
Daechang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,348.00 | 1,384.00 | 1,345.00 | 1,349.00 | 1,349.00 | -0.52% | 329,371 |
| Aug 21, 2025 | 1,356.00 | 1,373.00 | 1,351.00 | 1,356.00 | 1,356.00 | - | 312,647 |
| Aug 20, 2025 | 1,360.00 | 1,374.00 | 1,328.00 | 1,356.00 | 1,356.00 | -1.60% | 718,544 |
| Aug 19, 2025 | 1,387.00 | 1,394.00 | 1,371.00 | 1,378.00 | 1,378.00 | -0.65% | 384,830 |
| Aug 18, 2025 | 1,398.00 | 1,403.00 | 1,378.00 | 1,387.00 | 1,387.00 | -1.14% | 546,278 |
| Aug 14, 2025 | 1,419.00 | 1,439.00 | 1,390.00 | 1,403.00 | 1,403.00 | -1.13% | 953,493 |
| Aug 13, 2025 | 1,427.00 | 1,435.00 | 1,409.00 | 1,419.00 | 1,419.00 | -0.28% | 699,191 |
| Aug 12, 2025 | 1,430.00 | 1,459.00 | 1,423.00 | 1,423.00 | 1,423.00 | -0.42% | 631,074 |
| Aug 11, 2025 | 1,403.00 | 1,444.00 | 1,396.00 | 1,429.00 | 1,429.00 | 1.93% | 891,832 |
| Aug 8, 2025 | 1,396.00 | 1,414.00 | 1,392.00 | 1,402.00 | 1,402.00 | 0.43% | 597,465 |
| Aug 7, 2025 | 1,435.00 | 1,439.00 | 1,388.00 | 1,396.00 | 1,396.00 | -2.72% | 923,754 |
| Aug 6, 2025 | 1,415.00 | 1,439.00 | 1,404.00 | 1,435.00 | 1,435.00 | 0.99% | 416,267 |
| Aug 5, 2025 | 1,395.00 | 1,424.00 | 1,395.00 | 1,421.00 | 1,421.00 | 2.38% | 696,706 |
| Aug 4, 2025 | 1,361.00 | 1,397.00 | 1,361.00 | 1,388.00 | 1,388.00 | 1.31% | 719,736 |
| Aug 1, 2025 | 1,436.00 | 1,440.00 | 1,350.00 | 1,370.00 | 1,370.00 | -4.99% | 2,038,450 |
| Jul 31, 2025 | 1,465.00 | 1,495.00 | 1,440.00 | 1,442.00 | 1,442.00 | -4.38% | 2,841,523 |
| Jul 30, 2025 | 1,503.00 | 1,526.00 | 1,494.00 | 1,508.00 | 1,508.00 | 0.13% | 1,463,097 |
| Jul 29, 2025 | 1,539.00 | 1,597.00 | 1,501.00 | 1,506.00 | 1,506.00 | -4.02% | 2,941,640 |
| Jul 28, 2025 | 1,682.00 | 1,691.00 | 1,566.00 | 1,569.00 | 1,569.00 | -4.56% | 6,810,898 |
| Jul 25, 2025 | 1,559.00 | 1,863.00 | 1,510.00 | 1,644.00 | 1,644.00 | 5.86% | 52,599,257 |
| Jul 24, 2025 | 1,509.00 | 1,568.00 | 1,500.00 | 1,553.00 | 1,553.00 | 3.12% | 3,632,323 |
| Jul 23, 2025 | 1,504.00 | 1,565.00 | 1,490.00 | 1,506.00 | 1,506.00 | 0.27% | 2,916,381 |
| Jul 22, 2025 | 1,516.00 | 1,530.00 | 1,480.00 | 1,502.00 | 1,502.00 | 1.90% | 2,866,020 |
| Jul 21, 2025 | 1,440.00 | 1,479.00 | 1,436.00 | 1,474.00 | 1,474.00 | 1.94% | 1,056,412 |
| Jul 18, 2025 | 1,438.00 | 1,446.00 | 1,421.00 | 1,446.00 | 1,446.00 | 0.56% | 638,615 |
| Jul 17, 2025 | 1,440.00 | 1,449.00 | 1,426.00 | 1,438.00 | 1,438.00 | -0.14% | 503,151 |
| Jul 16, 2025 | 1,444.00 | 1,461.00 | 1,426.00 | 1,440.00 | 1,440.00 | -0.35% | 890,991 |
| Jul 15, 2025 | 1,432.00 | 1,450.00 | 1,420.00 | 1,445.00 | 1,445.00 | 0.63% | 1,048,259 |
| Jul 14, 2025 | 1,427.00 | 1,455.00 | 1,426.00 | 1,436.00 | 1,436.00 | -0.07% | 952,700 |
| Jul 11, 2025 | 1,440.00 | 1,458.00 | 1,433.00 | 1,437.00 | 1,437.00 | -0.14% | 1,334,910 |
| Jul 10, 2025 | 1,433.00 | 1,465.00 | 1,412.00 | 1,439.00 | 1,439.00 | -0.48% | 2,941,947 |
| Jul 9, 2025 | 1,499.00 | 1,628.00 | 1,437.00 | 1,446.00 | 1,446.00 | 4.18% | 30,972,744 |
| Jul 8, 2025 | 1,394.00 | 1,400.00 | 1,345.00 | 1,388.00 | 1,388.00 | - | 432,831 |
| Jul 7, 2025 | 1,400.00 | 1,402.00 | 1,372.00 | 1,388.00 | 1,388.00 | -0.50% | 258,160 |
| Jul 4, 2025 | 1,432.00 | 1,434.00 | 1,391.00 | 1,395.00 | 1,395.00 | -2.52% | 638,674 |
| Jul 3, 2025 | 1,446.00 | 1,460.00 | 1,417.00 | 1,431.00 | 1,431.00 | -0.28% | 895,741 |
| Jul 2, 2025 | 1,412.00 | 1,470.00 | 1,391.00 | 1,435.00 | 1,435.00 | 1.85% | 3,392,646 |
| Jul 1, 2025 | 1,393.00 | 1,412.00 | 1,384.00 | 1,409.00 | 1,409.00 | 1.66% | 657,973 |
| Jun 30, 2025 | 1,390.00 | 1,413.00 | 1,375.00 | 1,386.00 | 1,386.00 | -0.07% | 607,784 |
| Jun 27, 2025 | 1,428.00 | 1,428.00 | 1,382.00 | 1,387.00 | 1,387.00 | -0.22% | 723,324 |
| Jun 26, 2025 | 1,438.00 | 1,448.00 | 1,367.00 | 1,390.00 | 1,390.00 | -2.80% | 1,213,890 |
| Jun 25, 2025 | 1,416.00 | 1,448.00 | 1,406.00 | 1,430.00 | 1,430.00 | 1.56% | 2,093,711 |
| Jun 24, 2025 | 1,413.00 | 1,413.00 | 1,380.00 | 1,408.00 | 1,408.00 | 0.64% | 676,366 |
| Jun 23, 2025 | 1,409.00 | 1,438.00 | 1,391.00 | 1,399.00 | 1,399.00 | -0.36% | 709,781 |
| Jun 20, 2025 | 1,407.00 | 1,419.00 | 1,395.00 | 1,404.00 | 1,404.00 | - | 478,902 |
| Jun 19, 2025 | 1,396.00 | 1,415.00 | 1,390.00 | 1,404.00 | 1,404.00 | 0.65% | 697,328 |
| Jun 18, 2025 | 1,380.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,395.00 | -0.50% | 313,852 |
| Jun 17, 2025 | 1,417.00 | 1,426.00 | 1,384.00 | 1,402.00 | 1,402.00 | -1.06% | 591,100 |
| Jun 16, 2025 | 1,399.00 | 1,429.00 | 1,375.00 | 1,417.00 | 1,417.00 | 1.29% | 756,030 |
| Jun 13, 2025 | 1,405.00 | 1,429.00 | 1,390.00 | 1,399.00 | 1,399.00 | -0.14% | 1,292,125 |