Daechang Co., Ltd. (KRX:012800)
South Korea · Delayed Price · Currency is KRW 1,659.00
-40.00 (-2.35%)
May 7, 2026, 3:30 PM KST
Daechang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,740.00 | 1,789.00 | 1,648.00 | 1,659.00 | 1,659.00 | -2.35% | 3,314,145 |
| May 6, 2026 | 1,771.00 | 1,789.00 | 1,665.00 | 1,699.00 | 1,699.00 | -3.52% | 3,769,810 |
| May 4, 2026 | 1,674.00 | 1,862.00 | 1,674.00 | 1,761.00 | 1,761.00 | 6.73% | 17,280,391 |
| Apr 30, 2026 | 1,650.00 | 1,685.00 | 1,577.00 | 1,650.00 | 1,650.00 | - | 4,202,969 |
| Apr 29, 2026 | 1,614.00 | 1,790.00 | 1,591.00 | 1,650.00 | 1,650.00 | 7.00% | 16,175,755 |
| Apr 28, 2026 | 1,547.00 | 1,565.00 | 1,523.00 | 1,542.00 | 1,542.00 | -0.06% | 1,230,486 |
| Apr 27, 2026 | 1,502.00 | 1,575.00 | 1,485.00 | 1,543.00 | 1,543.00 | 3.77% | 1,952,510 |
| Apr 24, 2026 | 1,482.00 | 1,498.00 | 1,465.00 | 1,487.00 | 1,487.00 | 0.27% | 670,963 |
| Apr 23, 2026 | 1,500.00 | 1,553.00 | 1,468.00 | 1,483.00 | 1,483.00 | -0.34% | 1,511,803 |
| Apr 22, 2026 | 1,500.00 | 1,500.00 | 1,470.00 | 1,488.00 | 1,488.00 | 1.22% | 641,303 |
| 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% | 835,943 |
| Apr 17, 2026 | 1,532.00 | 1,532.00 | 1,490.00 | 1,514.00 | 1,514.00 | -1.17% | 819,010 |
| Apr 16, 2026 | 1,569.00 | 1,576.00 | 1,523.00 | 1,532.00 | 1,532.00 | -1.16% | 1,517,146 |
| Apr 15, 2026 | 1,510.00 | 1,586.00 | 1,494.00 | 1,550.00 | 1,550.00 | 2.92% | 3,174,793 |
| Apr 14, 2026 | 1,560.00 | 1,594.00 | 1,497.00 | 1,506.00 | 1,506.00 | -1.89% | 2,060,138 |
| Apr 13, 2026 | 1,533.00 | 1,559.00 | 1,470.00 | 1,535.00 | 1,535.00 | 0.07% | 1,941,212 |
| 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% | 6,214,677 |
| Apr 8, 2026 | 1,352.00 | 1,398.00 | 1,350.00 | 1,395.00 | 1,395.00 | 5.28% | 1,282,730 |
| Apr 7, 2026 | 1,339.00 | 1,357.00 | 1,322.00 | 1,325.00 | 1,325.00 | -0.90% | 357,377 |
| Apr 6, 2026 | 1,345.00 | 1,380.00 | 1,318.00 | 1,337.00 | 1,337.00 | -0.15% | 541,976 |
| Apr 3, 2026 | 1,300.00 | 1,340.00 | 1,293.00 | 1,339.00 | 1,339.00 | 4.20% | 690,538 |
| Apr 2, 2026 | 1,334.00 | 1,357.00 | 1,282.00 | 1,285.00 | 1,285.00 | -3.53% | 833,305 |
| Apr 1, 2026 | 1,302.00 | 1,339.00 | 1,302.00 | 1,332.00 | 1,332.00 | 3.74% | 648,931 |
| Mar 31, 2026 | 1,295.00 | 1,329.00 | 1,274.00 | 1,284.00 | 1,284.00 | -1.15% | 899,146 |
| Mar 30, 2026 | 1,310.00 | 1,319.00 | 1,280.00 | 1,299.00 | 1,299.00 | -1.67% | 353,079 |
| Mar 27, 2026 | 1,309.00 | 1,330.00 | 1,277.00 | 1,321.00 | 1,321.00 | 0.46% | 621,351 |
| Mar 26, 2026 | 1,329.00 | 1,344.00 | 1,302.00 | 1,315.00 | 1,315.00 | -1.05% | 795,211 |
| Mar 25, 2026 | 1,333.00 | 1,349.00 | 1,329.00 | 1,329.00 | 1,329.00 | -0.15% | 760,877 |
| Mar 24, 2026 | 1,337.00 | 1,344.00 | 1,296.00 | 1,331.00 | 1,331.00 | 1.99% | 535,232 |
| Mar 23, 2026 | 1,363.00 | 1,363.00 | 1,300.00 | 1,305.00 | 1,305.00 | -4.81% | 572,752 |
| Mar 20, 2026 | 1,317.00 | 1,374.00 | 1,315.00 | 1,371.00 | 1,371.00 | 4.10% | 897,067 |
| Mar 19, 2026 | 1,333.00 | 1,340.00 | 1,310.00 | 1,317.00 | 1,317.00 | -2.73% | 997,633 |
| Mar 18, 2026 | 1,333.00 | 1,359.00 | 1,331.00 | 1,354.00 | 1,354.00 | 1.96% | 620,736 |
| Mar 17, 2026 | 1,368.00 | 1,368.00 | 1,322.00 | 1,328.00 | 1,328.00 | -1.12% | 828,715 |
| Mar 16, 2026 | 1,355.00 | 1,374.00 | 1,338.00 | 1,343.00 | 1,343.00 | -0.81% | 657,776 |
| Mar 13, 2026 | 1,357.00 | 1,378.00 | 1,330.00 | 1,354.00 | 1,354.00 | -0.81% | 817,854 |
| Mar 12, 2026 | 1,390.00 | 1,440.00 | 1,357.00 | 1,365.00 | 1,365.00 | -1.80% | 726,154 |
| Mar 11, 2026 | 1,370.00 | 1,433.00 | 1,369.00 | 1,390.00 | 1,390.00 | 2.36% | 871,358 |
| Mar 10, 2026 | 1,365.00 | 1,390.00 | 1,349.00 | 1,358.00 | 1,358.00 | 1.72% | 625,868 |
| Mar 9, 2026 | 1,334.00 | 1,357.00 | 1,301.00 | 1,335.00 | 1,335.00 | -4.64% | 1,061,461 |
| Mar 6, 2026 | 1,374.00 | 1,450.00 | 1,343.00 | 1,400.00 | 1,400.00 | -1.34% | 1,156,769 |
| Mar 5, 2026 | 1,355.00 | 1,435.00 | 1,355.00 | 1,419.00 | 1,419.00 | 9.32% | 1,180,945 |
| Mar 4, 2026 | 1,415.00 | 1,415.00 | 1,266.00 | 1,298.00 | 1,298.00 | -9.55% | 1,961,397 |
| Mar 3, 2026 | 1,487.00 | 1,529.00 | 1,435.00 | 1,435.00 | 1,435.00 | -5.16% | 2,696,703 |
| Feb 27, 2026 | 1,505.00 | 1,576.00 | 1,491.00 | 1,513.00 | 1,513.00 | 1.61% | 1,910,442 |
| Feb 26, 2026 | 1,586.00 | 1,587.00 | 1,487.00 | 1,489.00 | 1,489.00 | -4.92% | 2,317,544 |
| Feb 25, 2026 | 1,631.00 | 1,662.00 | 1,555.00 | 1,566.00 | 1,566.00 | -3.63% | 3,025,700 |
| Feb 24, 2026 | 1,608.00 | 1,679.00 | 1,561.00 | 1,625.00 | 1,625.00 | 4.57% | 9,768,139 |