Daechang Co., Ltd. (KRX:012800)
South Korea · Delayed Price · Currency is KRW 1,335.00
+2.00 (0.15%)
Last updated: Sep 15, 2025, 9:37 AM KST
Daechang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |