Daechang Co., Ltd. (KRX:012800)
South Korea · Delayed Price · Currency is KRW 1,315.00
-39.00 (-2.88%)
At close: Mar 19, 2026
Daechang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,333.00 | 1,359.00 | 1,331.00 | 1,354.00 | 1,354.00 | 1.96% | 620,736 |
| Mar 17, 2026 | 1,368.00 | 1,368.00 | 1,322.00 | 1,328.00 | 1,328.00 | -1.12% | 828,715 |
| Mar 16, 2026 | 1,355.00 | 1,374.00 | 1,338.00 | 1,343.00 | 1,343.00 | -0.81% | 657,776 |
| Mar 13, 2026 | 1,357.00 | 1,378.00 | 1,330.00 | 1,354.00 | 1,354.00 | -0.81% | 817,854 |
| Mar 12, 2026 | 1,390.00 | 1,440.00 | 1,357.00 | 1,365.00 | 1,365.00 | -1.80% | 726,154 |
| Mar 11, 2026 | 1,370.00 | 1,433.00 | 1,369.00 | 1,390.00 | 1,390.00 | 2.36% | 871,358 |
| Mar 10, 2026 | 1,365.00 | 1,390.00 | 1,349.00 | 1,358.00 | 1,358.00 | 1.72% | 625,868 |
| Mar 9, 2026 | 1,334.00 | 1,357.00 | 1,301.00 | 1,335.00 | 1,335.00 | -4.64% | 1,061,461 |
| Mar 6, 2026 | 1,374.00 | 1,450.00 | 1,343.00 | 1,400.00 | 1,400.00 | -1.34% | 1,156,769 |
| Mar 5, 2026 | 1,355.00 | 1,435.00 | 1,355.00 | 1,419.00 | 1,419.00 | 9.32% | 1,180,945 |
| Mar 4, 2026 | 1,415.00 | 1,415.00 | 1,266.00 | 1,298.00 | 1,298.00 | -9.55% | 1,961,397 |
| Mar 3, 2026 | 1,487.00 | 1,529.00 | 1,435.00 | 1,435.00 | 1,435.00 | -5.16% | 2,696,703 |
| Feb 27, 2026 | 1,505.00 | 1,576.00 | 1,491.00 | 1,513.00 | 1,513.00 | 1.61% | 1,910,442 |
| Feb 26, 2026 | 1,586.00 | 1,587.00 | 1,487.00 | 1,489.00 | 1,489.00 | -4.92% | 2,317,544 |
| Feb 25, 2026 | 1,631.00 | 1,662.00 | 1,555.00 | 1,566.00 | 1,566.00 | -3.63% | 3,025,700 |
| Feb 24, 2026 | 1,608.00 | 1,679.00 | 1,561.00 | 1,625.00 | 1,625.00 | 4.57% | 9,768,139 |
| Feb 23, 2026 | 1,463.00 | 1,570.00 | 1,463.00 | 1,554.00 | 1,554.00 | 6.44% | 4,937,322 |
| Feb 20, 2026 | 1,454.00 | 1,471.00 | 1,441.00 | 1,460.00 | 1,460.00 | 0.55% | 1,139,641 |
| Feb 19, 2026 | 1,428.00 | 1,488.00 | 1,428.00 | 1,452.00 | 1,452.00 | 2.33% | 1,458,828 |
| Feb 13, 2026 | 1,440.00 | 1,440.00 | 1,404.00 | 1,419.00 | 1,419.00 | -2.00% | 976,998 |
| Feb 12, 2026 | 1,435.00 | 1,459.00 | 1,424.00 | 1,448.00 | 1,448.00 | 1.69% | 1,886,386 |
| Feb 11, 2026 | 1,390.00 | 1,567.00 | 1,365.00 | 1,424.00 | 1,424.00 | 2.37% | 9,849,702 |
| Feb 10, 2026 | 1,363.00 | 1,394.00 | 1,360.00 | 1,391.00 | 1,391.00 | 2.05% | 732,698 |
| Feb 9, 2026 | 1,396.00 | 1,396.00 | 1,362.00 | 1,363.00 | 1,363.00 | 0.37% | 597,677 |
| Feb 6, 2026 | 1,329.00 | 1,360.00 | 1,291.00 | 1,358.00 | 1,358.00 | 0.22% | 886,630 |
| Feb 5, 2026 | 1,399.00 | 1,400.00 | 1,350.00 | 1,355.00 | 1,355.00 | -2.80% | 826,642 |
| Feb 4, 2026 | 1,391.00 | 1,443.00 | 1,390.00 | 1,394.00 | 1,394.00 | 0.36% | 1,207,930 |
| Feb 3, 2026 | 1,340.00 | 1,390.00 | 1,340.00 | 1,389.00 | 1,389.00 | 4.12% | 911,613 |
| Feb 2, 2026 | 1,397.00 | 1,397.00 | 1,331.00 | 1,334.00 | 1,334.00 | -5.86% | 1,531,239 |
| Jan 30, 2026 | 1,499.00 | 1,499.00 | 1,400.00 | 1,417.00 | 1,417.00 | -1.39% | 3,667,384 |
| Jan 29, 2026 | 1,384.00 | 1,449.00 | 1,358.00 | 1,437.00 | 1,437.00 | 3.90% | 3,369,749 |
| Jan 28, 2026 | 1,368.00 | 1,387.00 | 1,355.00 | 1,383.00 | 1,383.00 | 1.54% | 1,069,027 |
| Jan 27, 2026 | 1,390.00 | 1,407.00 | 1,359.00 | 1,362.00 | 1,362.00 | -2.30% | 1,043,164 |
| Jan 26, 2026 | 1,373.00 | 1,394.00 | 1,363.00 | 1,394.00 | 1,394.00 | 2.65% | 1,356,471 |
| Jan 23, 2026 | 1,351.00 | 1,374.00 | 1,342.00 | 1,358.00 | 1,358.00 | 0.52% | 884,586 |
| Jan 22, 2026 | 1,363.00 | 1,375.00 | 1,339.00 | 1,351.00 | 1,351.00 | -0.88% | 860,827 |
| Jan 21, 2026 | 1,391.00 | 1,391.00 | 1,328.00 | 1,363.00 | 1,363.00 | -2.08% | 1,068,140 |
| Jan 20, 2026 | 1,391.00 | 1,404.00 | 1,357.00 | 1,392.00 | 1,392.00 | 0.07% | 1,358,064 |
| Jan 19, 2026 | 1,340.00 | 1,460.00 | 1,329.00 | 1,391.00 | 1,391.00 | 4.12% | 5,006,106 |
| Jan 16, 2026 | 1,354.00 | 1,369.00 | 1,331.00 | 1,336.00 | 1,336.00 | -1.33% | 1,069,540 |
| Jan 15, 2026 | 1,375.00 | 1,380.00 | 1,335.00 | 1,354.00 | 1,354.00 | -2.03% | 1,357,889 |
| Jan 14, 2026 | 1,382.00 | 1,404.00 | 1,336.00 | 1,382.00 | 1,382.00 | - | 1,804,788 |
| Jan 13, 2026 | 1,393.00 | 1,395.00 | 1,351.00 | 1,382.00 | 1,382.00 | -0.07% | 1,076,510 |
| Jan 12, 2026 | 1,346.00 | 1,411.00 | 1,346.00 | 1,383.00 | 1,383.00 | 4.22% | 2,657,565 |
| 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 |