Daechang Co., Ltd. (KRX:012800)
South Korea · Delayed Price · Currency is KRW 1,101.00
-12.00 (-1.08%)
Last updated: Jul 20, 2026, 10:19 AM KST
Daechang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1,131.00 | 1,139.00 | 1,110.00 | 1,113.00 | 1,113.00 | -1.59% | 224,421 |
| Jul 15, 2026 | 1,124.00 | 1,149.00 | 1,124.00 | 1,131.00 | 1,131.00 | 1.53% | 202,304 |
| Jul 14, 2026 | 1,085.00 | 1,129.00 | 1,085.00 | 1,114.00 | 1,114.00 | 0.54% | 541,526 |
| Jul 13, 2026 | 1,155.00 | 1,173.00 | 1,101.00 | 1,108.00 | 1,108.00 | -4.07% | 443,306 |
| Jul 10, 2026 | 1,120.00 | 1,182.00 | 1,118.00 | 1,155.00 | 1,155.00 | 4.34% | 407,359 |
| Jul 9, 2026 | 1,101.00 | 1,141.00 | 1,097.00 | 1,107.00 | 1,107.00 | -0.27% | 313,478 |
| Jul 8, 2026 | 1,130.00 | 1,148.00 | 1,097.00 | 1,110.00 | 1,110.00 | -1.68% | 430,965 |
| Jul 7, 2026 | 1,154.00 | 1,165.00 | 1,113.00 | 1,129.00 | 1,129.00 | -2.17% | 474,865 |
| Jul 6, 2026 | 1,165.00 | 1,183.00 | 1,137.00 | 1,154.00 | 1,154.00 | -0.94% | 337,384 |
| Jul 3, 2026 | 1,161.00 | 1,170.00 | 1,108.00 | 1,165.00 | 1,165.00 | 1.84% | 507,091 |
| Jul 2, 2026 | 1,156.00 | 1,180.00 | 1,134.00 | 1,144.00 | 1,144.00 | -3.38% | 511,091 |
| Jul 1, 2026 | 1,150.00 | 1,202.00 | 1,138.00 | 1,184.00 | 1,184.00 | 4.13% | 542,116 |
| Jun 30, 2026 | 1,151.00 | 1,165.00 | 1,135.00 | 1,137.00 | 1,137.00 | -1.22% | 256,311 |
| Jun 29, 2026 | 1,070.00 | 1,168.00 | 1,060.00 | 1,151.00 | 1,151.00 | 7.57% | 416,924 |
| Jun 26, 2026 | 1,109.00 | 1,110.00 | 1,042.00 | 1,070.00 | 1,070.00 | -2.64% | 1,080,774 |
| Jun 25, 2026 | 1,156.00 | 1,185.00 | 1,092.00 | 1,099.00 | 1,099.00 | -4.93% | 1,020,347 |
| Jun 24, 2026 | 1,145.00 | 1,177.00 | 1,137.00 | 1,156.00 | 1,156.00 | 0.96% | 851,937 |
| Jun 23, 2026 | 1,202.00 | 1,222.00 | 1,145.00 | 1,145.00 | 1,145.00 | -5.92% | 996,798 |
| Jun 22, 2026 | 1,190.00 | 1,230.00 | 1,179.00 | 1,217.00 | 1,217.00 | -0.33% | 831,053 |
| Jun 19, 2026 | 1,273.00 | 1,276.00 | 1,195.00 | 1,221.00 | 1,221.00 | -4.08% | 1,077,222 |
| Jun 18, 2026 | 1,322.00 | 1,323.00 | 1,261.00 | 1,273.00 | 1,273.00 | -3.41% | 440,396 |
| Jun 17, 2026 | 1,336.00 | 1,339.00 | 1,298.00 | 1,318.00 | 1,318.00 | -1.27% | 459,673 |
| Jun 16, 2026 | 1,311.00 | 1,342.00 | 1,295.00 | 1,335.00 | 1,335.00 | 1.91% | 456,517 |
| Jun 15, 2026 | 1,280.00 | 1,329.00 | 1,272.00 | 1,310.00 | 1,310.00 | 3.39% | 886,196 |
| Jun 12, 2026 | 1,267.00 | 1,299.00 | 1,252.00 | 1,267.00 | 1,267.00 | 1.36% | 1,076,351 |
| Jun 11, 2026 | 1,223.00 | 1,289.00 | 1,222.00 | 1,250.00 | 1,250.00 | -0.16% | 613,790 |
| Jun 10, 2026 | 1,261.00 | 1,297.00 | 1,232.00 | 1,252.00 | 1,252.00 | -2.03% | 821,446 |
| Jun 9, 2026 | 1,244.00 | 1,305.00 | 1,244.00 | 1,278.00 | 1,278.00 | 3.65% | 844,702 |
| Jun 8, 2026 | 1,237.00 | 1,279.00 | 1,208.00 | 1,233.00 | 1,233.00 | -6.09% | 1,093,781 |
| Jun 5, 2026 | 1,324.00 | 1,335.00 | 1,281.00 | 1,313.00 | 1,313.00 | -0.83% | 710,616 |
| Jun 4, 2026 | 1,347.00 | 1,372.00 | 1,306.00 | 1,324.00 | 1,324.00 | -1.71% | 794,328 |
| Jun 2, 2026 | 1,375.00 | 1,386.00 | 1,310.00 | 1,347.00 | 1,347.00 | -3.02% | 1,048,972 |
| Jun 1, 2026 | 1,405.00 | 1,447.00 | 1,355.00 | 1,389.00 | 1,389.00 | -4.01% | 1,539,128 |
| May 29, 2026 | 1,520.00 | 1,530.00 | 1,423.00 | 1,447.00 | 1,447.00 | -4.17% | 1,595,583 |
| May 28, 2026 | 1,612.00 | 1,624.00 | 1,451.00 | 1,510.00 | 1,510.00 | -6.79% | 1,976,843 |
| May 27, 2026 | 1,682.00 | 1,700.00 | 1,600.00 | 1,620.00 | 1,620.00 | -3.51% | 1,657,735 |
| May 26, 2026 | 1,683.00 | 1,752.00 | 1,656.00 | 1,679.00 | 1,679.00 | 1.57% | 1,759,301 |
| May 22, 2026 | 1,551.00 | 1,655.00 | 1,551.00 | 1,653.00 | 1,653.00 | 6.03% | 2,155,820 |
| May 21, 2026 | 1,548.00 | 1,621.00 | 1,548.00 | 1,559.00 | 1,559.00 | 2.97% | 1,570,897 |
| May 20, 2026 | 1,540.00 | 1,569.00 | 1,460.00 | 1,514.00 | 1,514.00 | -2.32% | 1,618,405 |
| May 19, 2026 | 1,503.00 | 1,628.00 | 1,503.00 | 1,550.00 | 1,550.00 | 1.77% | 2,067,616 |
| May 18, 2026 | 1,579.00 | 1,579.00 | 1,422.00 | 1,523.00 | 1,523.00 | -3.61% | 2,862,333 |
| May 15, 2026 | 1,790.00 | 1,790.00 | 1,550.00 | 1,580.00 | 1,580.00 | -11.73% | 7,059,619 |
| May 14, 2026 | 1,851.00 | 1,945.00 | 1,751.00 | 1,790.00 | 1,790.00 | -2.72% | 7,703,985 |
| May 13, 2026 | 1,760.00 | 1,997.00 | 1,675.00 | 1,840.00 | 1,840.00 | 5.75% | 23,761,810 |
| May 12, 2026 | 1,706.00 | 2,095.00 | 1,706.00 | 1,740.00 | 1,740.00 | 2.96% | 22,283,030 |
| May 11, 2026 | 1,704.00 | 1,783.00 | 1,683.00 | 1,690.00 | 1,690.00 | 0.54% | 4,005,961 |
| May 8, 2026 | 1,659.00 | 1,718.00 | 1,616.00 | 1,681.00 | 1,681.00 | 1.33% | 2,034,870 |
| May 7, 2026 | 1,740.00 | 1,789.00 | 1,648.00 | 1,659.00 | 1,659.00 | -2.35% | 3,359,042 |
| May 6, 2026 | 1,771.00 | 1,789.00 | 1,665.00 | 1,699.00 | 1,699.00 | -3.52% | 3,836,354 |