Daechang Co., Ltd. (KRX:012800)
South Korea · Delayed Price · Currency is KRW 1,140.00
-10.00 (-0.87%)
At close: Oct 8, 2026
Daechang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,162.00 | 1,162.00 | 1,132.00 | 1,140.00 | 1,140.00 | -0.87% | 295,301 |
| Oct 7, 2026 | 1,200.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | -3.44% | 440,479 |
| Oct 6, 2026 | 1,205.00 | 1,217.00 | 1,187.00 | 1,191.00 | 1,191.00 | -0.75% | 258,687 |
| Oct 2, 2026 | 1,194.00 | 1,221.00 | 1,194.00 | 1,200.00 | 1,200.00 | 0.33% | 323,136 |
| Oct 1, 2026 | 1,173.00 | 1,196.00 | 1,170.00 | 1,196.00 | 1,196.00 | 1.79% | 267,808 |
| Sep 30, 2026 | 1,180.00 | 1,189.00 | 1,171.00 | 1,175.00 | 1,175.00 | 0.51% | 155,680 |
| Sep 29, 2026 | 1,175.00 | 1,185.00 | 1,157.00 | 1,169.00 | 1,169.00 | -0.60% | 323,372 |
| Sep 28, 2026 | 1,172.00 | 1,198.00 | 1,157.00 | 1,176.00 | 1,176.00 | 0.86% | 199,177 |
| Sep 23, 2026 | 1,186.00 | 1,206.00 | 1,165.00 | 1,166.00 | 1,166.00 | -0.60% | 471,858 |
| Sep 22, 2026 | 1,171.00 | 1,187.00 | 1,165.00 | 1,173.00 | 1,173.00 | 0.34% | 366,994 |
| Sep 21, 2026 | 1,199.00 | 1,199.00 | 1,165.00 | 1,169.00 | 1,169.00 | -2.09% | 310,197 |
| Sep 18, 2026 | 1,195.00 | 1,210.00 | 1,188.00 | 1,194.00 | 1,194.00 | 0.51% | 248,795 |
| Sep 17, 2026 | 1,194.00 | 1,198.00 | 1,180.00 | 1,188.00 | 1,188.00 | 0.08% | 127,256 |
| Sep 16, 2026 | 1,186.00 | 1,197.00 | 1,178.00 | 1,187.00 | 1,187.00 | 0.17% | 157,135 |
| Sep 15, 2026 | 1,197.00 | 1,197.00 | 1,175.00 | 1,185.00 | 1,185.00 | -1.00% | 285,363 |
| Sep 14, 2026 | 1,197.00 | 1,224.00 | 1,188.00 | 1,197.00 | 1,197.00 | - | 466,033 |
| Sep 11, 2026 | 1,182.00 | 1,221.00 | 1,180.00 | 1,197.00 | 1,197.00 | 0.08% | 395,153 |
| Sep 10, 2026 | 1,203.00 | 1,209.00 | 1,179.00 | 1,196.00 | 1,196.00 | -0.25% | 257,557 |
| Sep 9, 2026 | 1,198.00 | 1,204.00 | 1,188.00 | 1,199.00 | 1,199.00 | 1.35% | 437,615 |
| Sep 8, 2026 | 1,189.00 | 1,209.00 | 1,174.00 | 1,183.00 | 1,183.00 | 1.20% | 585,860 |
| Sep 7, 2026 | 1,180.00 | 1,190.00 | 1,162.00 | 1,169.00 | 1,169.00 | -0.43% | 319,781 |
| Sep 4, 2026 | 1,180.00 | 1,192.00 | 1,165.00 | 1,174.00 | 1,174.00 | -0.42% | 154,170 |
| Sep 3, 2026 | 1,178.00 | 1,189.00 | 1,157.00 | 1,179.00 | 1,179.00 | 1.64% | 222,064 |
| Sep 2, 2026 | 1,187.00 | 1,187.00 | 1,157.00 | 1,160.00 | 1,160.00 | -2.52% | 311,214 |
| Sep 1, 2026 | 1,193.00 | 1,208.00 | 1,180.00 | 1,190.00 | 1,190.00 | -0.08% | 139,330 |
| Aug 31, 2026 | 1,200.00 | 1,210.00 | 1,183.00 | 1,191.00 | 1,191.00 | -1.73% | 213,806 |
| Aug 28, 2026 | 1,218.00 | 1,225.00 | 1,197.00 | 1,212.00 | 1,212.00 | -0.49% | 221,395 |
| Aug 27, 2026 | 1,227.00 | 1,249.00 | 1,208.00 | 1,218.00 | 1,218.00 | - | 306,164 |
| Aug 26, 2026 | 1,200.00 | 1,227.00 | 1,184.00 | 1,218.00 | 1,218.00 | 1.50% | 385,523 |
| Aug 25, 2026 | 1,178.00 | 1,213.00 | 1,157.00 | 1,200.00 | 1,200.00 | 1.87% | 360,987 |
| Aug 24, 2026 | 1,185.00 | 1,207.00 | 1,177.00 | 1,178.00 | 1,178.00 | 0.17% | 237,672 |
| Aug 21, 2026 | 1,191.00 | 1,200.00 | 1,161.00 | 1,176.00 | 1,176.00 | -1.92% | 330,489 |
| Aug 20, 2026 | 1,197.00 | 1,218.00 | 1,185.00 | 1,199.00 | 1,199.00 | 0.25% | 392,464 |
| Aug 19, 2026 | 1,179.00 | 1,216.00 | 1,165.00 | 1,196.00 | 1,196.00 | -0.66% | 372,345 |
| Aug 18, 2026 | 1,219.00 | 1,227.00 | 1,184.00 | 1,204.00 | 1,204.00 | -0.74% | 533,300 |
| Aug 14, 2026 | 1,210.00 | 1,226.00 | 1,178.00 | 1,213.00 | 1,213.00 | 1.42% | 437,641 |
| Aug 13, 2026 | 1,222.00 | 1,244.00 | 1,196.00 | 1,196.00 | 1,196.00 | -2.13% | 359,433 |
| Aug 12, 2026 | 1,220.00 | 1,231.00 | 1,205.00 | 1,222.00 | 1,222.00 | 0.25% | 392,785 |
| Aug 11, 2026 | 1,219.00 | 1,244.00 | 1,179.00 | 1,219.00 | 1,219.00 | 0.16% | 459,211 |
| Aug 10, 2026 | 1,190.00 | 1,218.00 | 1,180.00 | 1,217.00 | 1,217.00 | 2.61% | 396,441 |
| Aug 7, 2026 | 1,205.00 | 1,220.00 | 1,160.00 | 1,186.00 | 1,186.00 | -1.58% | 338,954 |
| Aug 6, 2026 | 1,195.00 | 1,214.00 | 1,176.00 | 1,205.00 | 1,205.00 | 2.12% | 622,569 |
| Aug 5, 2026 | 1,119.00 | 1,185.00 | 1,119.00 | 1,180.00 | 1,180.00 | 5.64% | 746,430 |
| Aug 4, 2026 | 1,042.00 | 1,118.00 | 1,042.00 | 1,117.00 | 1,117.00 | 7.20% | 475,651 |
| Aug 3, 2026 | 1,042.00 | 1,075.00 | 1,032.00 | 1,042.00 | 1,042.00 | -0.76% | 540,959 |
| Jul 31, 2026 | 1,011.00 | 1,053.00 | 1,004.00 | 1,050.00 | 1,050.00 | 6.92% | 452,134 |
| Jul 30, 2026 | 950.00 | 1,019.00 | 950.00 | 982.00 | 982.00 | 0.72% | 671,716 |
| Jul 29, 2026 | 1,067.00 | 1,087.00 | 950.00 | 975.00 | 975.00 | -9.22% | 1,279,824 |
| Jul 28, 2026 | 1,100.00 | 1,105.00 | 1,057.00 | 1,074.00 | 1,074.00 | -3.68% | 386,154 |
| Jul 27, 2026 | 1,124.00 | 1,144.00 | 1,108.00 | 1,115.00 | 1,115.00 | 0.36% | 164,780 |