Daechang Co., Ltd. (KRX:012800)
South Korea · Delayed Price · Currency is KRW 1,196.00
-3.00 (-0.25%)
Sep 10, 2026, 3:30 PM KST
Daechang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,203.00 | 1,209.00 | 1,179.00 | 1,196.00 | 1,196.00 | -0.25% | 257,429 |
| Sep 9, 2026 | 1,198.00 | 1,204.00 | 1,188.00 | 1,199.00 | 1,199.00 | 1.35% | 435,865 |
| Sep 8, 2026 | 1,189.00 | 1,209.00 | 1,174.00 | 1,183.00 | 1,183.00 | 1.20% | 582,415 |
| Sep 7, 2026 | 1,180.00 | 1,190.00 | 1,162.00 | 1,169.00 | 1,169.00 | -0.43% | 319,475 |
| Sep 4, 2026 | 1,180.00 | 1,192.00 | 1,165.00 | 1,174.00 | 1,174.00 | -0.42% | 154,163 |
| Sep 3, 2026 | 1,178.00 | 1,189.00 | 1,157.00 | 1,179.00 | 1,179.00 | 1.64% | 221,950 |
| Sep 2, 2026 | 1,187.00 | 1,187.00 | 1,157.00 | 1,160.00 | 1,160.00 | -2.52% | 310,914 |
| 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% | 219,307 |
| Aug 27, 2026 | 1,227.00 | 1,249.00 | 1,208.00 | 1,218.00 | 1,218.00 | - | 303,335 |
| 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% | 359,976 |
| Aug 24, 2026 | 1,185.00 | 1,207.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.17% | 229,486 |
| Aug 21, 2026 | 1,191.00 | 1,200.00 | 1,161.00 | 1,176.00 | 1,176.00 | -1.92% | 329,371 |
| Aug 20, 2026 | 1,197.00 | 1,218.00 | 1,185.00 | 1,199.00 | 1,199.00 | 0.25% | 391,461 |
| Aug 19, 2026 | 1,179.00 | 1,216.00 | 1,165.00 | 1,196.00 | 1,196.00 | -0.66% | 363,750 |
| Aug 18, 2026 | 1,219.00 | 1,227.00 | 1,184.00 | 1,204.00 | 1,204.00 | -0.74% | 533,159 |
| Aug 14, 2026 | 1,210.00 | 1,226.00 | 1,178.00 | 1,213.00 | 1,213.00 | 1.42% | 436,724 |
| Aug 13, 2026 | 1,222.00 | 1,244.00 | 1,196.00 | 1,196.00 | 1,196.00 | -2.13% | 358,880 |
| Aug 12, 2026 | 1,220.00 | 1,231.00 | 1,205.00 | 1,222.00 | 1,222.00 | 0.25% | 370,386 |
| 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% | 540,916 |
| 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% | 373,902 |
| Jul 27, 2026 | 1,124.00 | 1,144.00 | 1,108.00 | 1,115.00 | 1,115.00 | 0.36% | 162,914 |
| Jul 24, 2026 | 1,127.00 | 1,155.00 | 1,111.00 | 1,111.00 | 1,111.00 | -1.94% | 330,798 |
| Jul 23, 2026 | 1,079.00 | 1,135.00 | 1,079.00 | 1,133.00 | 1,133.00 | 4.91% | 397,606 |
| Jul 22, 2026 | 1,085.00 | 1,112.00 | 1,079.00 | 1,080.00 | 1,080.00 | 0.19% | 246,763 |
| Jul 21, 2026 | 1,063.00 | 1,094.00 | 1,055.00 | 1,078.00 | 1,078.00 | 0.47% | 244,297 |
| Jul 20, 2026 | 1,112.00 | 1,120.00 | 1,072.00 | 1,073.00 | 1,073.00 | -3.59% | 300,447 |
| 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% | 203,006 |
| Jul 14, 2026 | 1,085.00 | 1,129.00 | 1,085.00 | 1,114.00 | 1,114.00 | 0.54% | 583,376 |
| Jul 13, 2026 | 1,155.00 | 1,173.00 | 1,101.00 | 1,108.00 | 1,108.00 | -4.07% | 444,329 |
| Jul 10, 2026 | 1,120.00 | 1,182.00 | 1,118.00 | 1,155.00 | 1,155.00 | 4.34% | 408,724 |
| Jul 9, 2026 | 1,101.00 | 1,141.00 | 1,097.00 | 1,107.00 | 1,107.00 | -0.27% | 316,584 |
| Jul 8, 2026 | 1,130.00 | 1,148.00 | 1,097.00 | 1,110.00 | 1,110.00 | -1.68% | 432,045 |
| Jul 7, 2026 | 1,154.00 | 1,165.00 | 1,113.00 | 1,129.00 | 1,129.00 | -2.17% | 474,978 |
| Jul 6, 2026 | 1,165.00 | 1,183.00 | 1,137.00 | 1,154.00 | 1,154.00 | -0.94% | 337,534 |
| 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% | 515,681 |
| Jul 1, 2026 | 1,150.00 | 1,202.00 | 1,138.00 | 1,184.00 | 1,184.00 | 4.13% | 542,921 |