Daechang Co., Ltd. (KRX:012800)
South Korea · Delayed Price · Currency is KRW 1,242.00
-26.00 (-2.05%)
At close: Nov 21, 2025
Daechang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 1,320.00 | 1,332.00 | 1,314.00 | 1,316.00 | 1,316.00 | -0.90% | 411,318 |
| 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% | 357,865 |
| 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% | 638,838 |
| 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% | 305,095 |
| 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% | 340,032 |
| Sep 23, 2025 | 1,291.00 | 1,293.00 | 1,278.00 | 1,284.00 | 1,284.00 | -0.23% | 381,720 |
| Sep 22, 2025 | 1,298.00 | 1,300.00 | 1,285.00 | 1,287.00 | 1,287.00 | -0.85% | 642,424 |
| 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% | 313,789 |
| Sep 17, 2025 | 1,320.00 | 1,320.00 | 1,305.00 | 1,311.00 | 1,311.00 | -0.68% | 369,755 |
| 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% | 413,508 |
| 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 |