Daechang Co., Ltd. (KRX:012800)
South Korea · Delayed Price · Currency is KRW 1,347.00
-42.00 (-3.02%)
Jun 2, 2026, 3:30 PM KST
Daechang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 1,674.00 | 1,862.00 | 1,674.00 | 1,761.00 | 1,761.00 | 6.73% | 17,374,670 |
| Apr 30, 2026 | 1,650.00 | 1,685.00 | 1,577.00 | 1,650.00 | 1,650.00 | - | 4,329,709 |
| Apr 29, 2026 | 1,614.00 | 1,790.00 | 1,591.00 | 1,650.00 | 1,650.00 | 7.00% | 16,232,430 |
| Apr 28, 2026 | 1,547.00 | 1,565.00 | 1,523.00 | 1,542.00 | 1,542.00 | -0.06% | 1,345,147 |
| Apr 27, 2026 | 1,502.00 | 1,575.00 | 1,485.00 | 1,543.00 | 1,543.00 | 3.77% | 1,964,953 |
| Apr 24, 2026 | 1,482.00 | 1,498.00 | 1,465.00 | 1,487.00 | 1,487.00 | 0.27% | 675,863 |
| Apr 23, 2026 | 1,500.00 | 1,553.00 | 1,468.00 | 1,483.00 | 1,483.00 | -0.34% | 1,516,519 |
| Apr 22, 2026 | 1,500.00 | 1,500.00 | 1,470.00 | 1,488.00 | 1,488.00 | 1.22% | 646,925 |
| Apr 21, 2026 | 1,502.00 | 1,521.00 | 1,463.00 | 1,470.00 | 1,470.00 | -2.39% | 949,535 |
| Apr 20, 2026 | 1,514.00 | 1,545.00 | 1,495.00 | 1,506.00 | 1,506.00 | -0.53% | 839,580 |
| Apr 17, 2026 | 1,532.00 | 1,532.00 | 1,490.00 | 1,514.00 | 1,514.00 | -1.17% | 826,864 |
| Apr 16, 2026 | 1,569.00 | 1,576.00 | 1,523.00 | 1,532.00 | 1,532.00 | -1.16% | 1,520,014 |
| Apr 15, 2026 | 1,510.00 | 1,586.00 | 1,494.00 | 1,550.00 | 1,550.00 | 2.92% | 3,200,557 |
| Apr 14, 2026 | 1,560.00 | 1,594.00 | 1,497.00 | 1,506.00 | 1,506.00 | -1.89% | 2,066,837 |
| Apr 13, 2026 | 1,533.00 | 1,559.00 | 1,470.00 | 1,535.00 | 1,535.00 | 0.07% | 1,952,788 |
| Apr 10, 2026 | 1,472.00 | 1,549.00 | 1,472.00 | 1,534.00 | 1,534.00 | 4.85% | 4,128,055 |
| Apr 9, 2026 | 1,415.00 | 1,550.00 | 1,374.00 | 1,463.00 | 1,463.00 | 4.87% | 6,243,961 |
| Apr 8, 2026 | 1,352.00 | 1,398.00 | 1,350.00 | 1,395.00 | 1,395.00 | 5.28% | 1,297,977 |
| Apr 7, 2026 | 1,339.00 | 1,357.00 | 1,322.00 | 1,325.00 | 1,325.00 | -0.90% | 358,768 |
| Apr 6, 2026 | 1,345.00 | 1,380.00 | 1,318.00 | 1,337.00 | 1,337.00 | -0.15% | 542,027 |
| Apr 3, 2026 | 1,300.00 | 1,340.00 | 1,293.00 | 1,339.00 | 1,339.00 | 4.20% | 703,485 |
| Apr 2, 2026 | 1,334.00 | 1,357.00 | 1,282.00 | 1,285.00 | 1,285.00 | -3.53% | 833,582 |
| Apr 1, 2026 | 1,302.00 | 1,339.00 | 1,302.00 | 1,332.00 | 1,332.00 | 3.74% | 665,376 |
| Mar 31, 2026 | 1,295.00 | 1,329.00 | 1,274.00 | 1,284.00 | 1,284.00 | -1.15% | 902,914 |
| Mar 30, 2026 | 1,310.00 | 1,319.00 | 1,280.00 | 1,299.00 | 1,299.00 | -1.67% | 356,082 |
| Mar 27, 2026 | 1,309.00 | 1,330.00 | 1,277.00 | 1,321.00 | 1,321.00 | 0.46% | 621,617 |
| Mar 26, 2026 | 1,329.00 | 1,344.00 | 1,302.00 | 1,315.00 | 1,315.00 | -1.05% | 796,526 |
| Mar 25, 2026 | 1,333.00 | 1,349.00 | 1,329.00 | 1,329.00 | 1,329.00 | -0.15% | 791,180 |
| Mar 24, 2026 | 1,337.00 | 1,344.00 | 1,296.00 | 1,331.00 | 1,331.00 | 1.99% | 541,323 |
| Mar 23, 2026 | 1,363.00 | 1,363.00 | 1,300.00 | 1,305.00 | 1,305.00 | -4.81% | 574,634 |
| Mar 20, 2026 | 1,317.00 | 1,374.00 | 1,315.00 | 1,371.00 | 1,371.00 | 4.10% | 898,412 |