Daechang Co., Ltd. (KRX:012800)
South Korea · Delayed Price · Currency is KRW 1,327.00
-2.00 (-0.15%)
At close: Jan 9, 2026
Daechang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,332.00 | 1,352.00 | 1,300.00 | 1,327.00 | 1,327.00 | -0.15% | 1,710,054 |
| Jan 8, 2026 | 1,407.00 | 1,408.00 | 1,326.00 | 1,329.00 | 1,329.00 | -6.41% | 3,535,593 |
| Jan 7, 2026 | 1,501.00 | 1,621.00 | 1,403.00 | 1,420.00 | 1,420.00 | -3.14% | 18,260,345 |
| Jan 6, 2026 | 1,375.00 | 1,609.00 | 1,359.00 | 1,466.00 | 1,466.00 | 9.57% | 48,592,889 |
| Jan 5, 2026 | 1,312.00 | 1,342.00 | 1,292.00 | 1,338.00 | 1,338.00 | 2.14% | 1,338,477 |
| Jan 2, 2026 | 1,294.00 | 1,327.00 | 1,277.00 | 1,310.00 | 1,310.00 | 2.50% | 702,764 |
| Dec 30, 2025 | 1,292.00 | 1,292.00 | 1,262.00 | 1,278.00 | 1,278.00 | -2.37% | 710,664 |
| Dec 29, 2025 | 1,276.00 | 1,326.00 | 1,265.00 | 1,309.00 | 1,309.00 | 3.48% | 2,911,182 |
| Dec 26, 2025 | 1,237.00 | 1,284.00 | 1,230.00 | 1,265.00 | 1,265.00 | 2.60% | 1,838,759 |
| Dec 24, 2025 | 1,242.00 | 1,254.00 | 1,226.00 | 1,233.00 | 1,233.00 | 1.15% | 409,187 |
| Dec 23, 2025 | 1,253.00 | 1,253.00 | 1,218.00 | 1,219.00 | 1,219.00 | -2.25% | 347,948 |
| Dec 22, 2025 | 1,230.00 | 1,260.00 | 1,219.00 | 1,247.00 | 1,247.00 | 1.88% | 744,134 |
| Dec 19, 2025 | 1,204.00 | 1,231.00 | 1,195.00 | 1,224.00 | 1,224.00 | 2.00% | 480,125 |
| Dec 18, 2025 | 1,191.00 | 1,200.00 | 1,177.00 | 1,200.00 | 1,200.00 | 0.17% | 339,548 |
| Dec 17, 2025 | 1,198.00 | 1,207.00 | 1,190.00 | 1,198.00 | 1,198.00 | - | 355,248 |
| Dec 16, 2025 | 1,226.00 | 1,226.00 | 1,196.00 | 1,198.00 | 1,198.00 | -2.04% | 379,076 |
| Dec 15, 2025 | 1,228.00 | 1,230.00 | 1,215.00 | 1,223.00 | 1,223.00 | -0.41% | 348,685 |
| Dec 12, 2025 | 1,200.00 | 1,228.00 | 1,200.00 | 1,228.00 | 1,228.00 | 3.28% | 560,968 |
| Dec 11, 2025 | 1,203.00 | 1,203.00 | 1,185.00 | 1,189.00 | 1,189.00 | -0.34% | 477,301 |
| Dec 10, 2025 | 1,199.00 | 1,201.00 | 1,186.00 | 1,193.00 | 1,193.00 | -0.50% | 583,397 |
| Dec 9, 2025 | 1,236.00 | 1,243.00 | 1,193.00 | 1,199.00 | 1,199.00 | -2.99% | 977,026 |
| Dec 8, 2025 | 1,240.00 | 1,240.00 | 1,226.00 | 1,236.00 | 1,236.00 | -0.32% | 285,464 |
| Dec 5, 2025 | 1,234.00 | 1,244.00 | 1,228.00 | 1,240.00 | 1,240.00 | 0.40% | 195,015 |
| Dec 4, 2025 | 1,251.00 | 1,258.00 | 1,234.00 | 1,235.00 | 1,235.00 | -0.96% | 378,395 |
| Dec 3, 2025 | 1,256.00 | 1,268.00 | 1,243.00 | 1,247.00 | 1,247.00 | -0.72% | 278,900 |
| Dec 2, 2025 | 1,257.00 | 1,282.00 | 1,255.00 | 1,256.00 | 1,256.00 | -0.32% | 333,547 |
| Dec 1, 2025 | 1,255.00 | 1,310.00 | 1,252.00 | 1,260.00 | 1,260.00 | 1.12% | 550,198 |
| Nov 28, 2025 | 1,224.00 | 1,246.00 | 1,220.00 | 1,246.00 | 1,246.00 | 1.63% | 293,325 |
| Nov 27, 2025 | 1,228.00 | 1,235.00 | 1,220.00 | 1,226.00 | 1,226.00 | 0.49% | 276,866 |
| Nov 26, 2025 | 1,207.00 | 1,222.00 | 1,207.00 | 1,220.00 | 1,220.00 | 0.91% | 227,383 |
| Nov 25, 2025 | 1,216.00 | 1,229.00 | 1,206.00 | 1,209.00 | 1,209.00 | -0.90% | 301,280 |
| Nov 24, 2025 | 1,237.00 | 1,248.00 | 1,216.00 | 1,220.00 | 1,220.00 | -1.77% | 345,139 |
| Nov 21, 2025 | 1,220.00 | 1,265.00 | 1,220.00 | 1,242.00 | 1,242.00 | -2.05% | 335,355 |
| Nov 20, 2025 | 1,218.00 | 1,271.00 | 1,218.00 | 1,268.00 | 1,268.00 | 3.68% | 487,302 |
| Nov 19, 2025 | 1,217.00 | 1,244.00 | 1,209.00 | 1,223.00 | 1,223.00 | 0.58% | 277,587 |
| Nov 18, 2025 | 1,240.00 | 1,244.00 | 1,216.00 | 1,216.00 | 1,216.00 | -1.94% | 462,853 |
| Nov 17, 2025 | 1,251.00 | 1,255.00 | 1,237.00 | 1,240.00 | 1,240.00 | -0.64% | 306,217 |
| Nov 14, 2025 | 1,267.00 | 1,269.00 | 1,248.00 | 1,248.00 | 1,248.00 | -1.81% | 331,876 |
| Nov 13, 2025 | 1,273.00 | 1,290.00 | 1,266.00 | 1,271.00 | 1,271.00 | -0.08% | 181,675 |
| Nov 12, 2025 | 1,259.00 | 1,280.00 | 1,251.00 | 1,272.00 | 1,272.00 | 1.11% | 218,097 |
| Nov 11, 2025 | 1,273.00 | 1,283.00 | 1,251.00 | 1,258.00 | 1,258.00 | -0.40% | 257,574 |
| Nov 10, 2025 | 1,230.00 | 1,271.00 | 1,230.00 | 1,263.00 | 1,263.00 | 2.68% | 276,341 |
| Nov 7, 2025 | 1,245.00 | 1,253.00 | 1,225.00 | 1,230.00 | 1,230.00 | -2.38% | 702,899 |
| Nov 6, 2025 | 1,256.00 | 1,274.00 | 1,244.00 | 1,260.00 | 1,260.00 | 0.56% | 407,170 |
| Nov 5, 2025 | 1,289.00 | 1,290.00 | 1,225.00 | 1,253.00 | 1,253.00 | -2.87% | 861,994 |
| Nov 4, 2025 | 1,326.00 | 1,329.00 | 1,290.00 | 1,290.00 | 1,290.00 | -3.01% | 779,429 |
| Nov 3, 2025 | 1,314.00 | 1,347.00 | 1,314.00 | 1,330.00 | 1,330.00 | 1.22% | 890,128 |
| 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 |