Daechang Co., Ltd. (KRX:012800)
South Korea · Delayed Price · Currency is KRW 1,016.00
+7.00 (0.69%)
Nov 2, 2026, 2:13 PM KST
Daechang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 990.00 | 1,025.00 | 990.00 | 1,016.00 | 1,016.00 | 0.69% | 172,137 |
| Oct 30, 2026 | 1,005.00 | 1,014.00 | 989.00 | 1,009.00 | 1,009.00 | -0.59% | 328,949 |
| Oct 29, 2026 | 1,030.00 | 1,031.00 | 1,000.00 | 1,015.00 | 1,015.00 | -1.26% | 233,995 |
| Oct 28, 2026 | 1,015.00 | 1,041.00 | 1,015.00 | 1,028.00 | 1,028.00 | 1.48% | 212,199 |
| Oct 27, 2026 | 1,004.00 | 1,020.00 | 1,003.00 | 1,013.00 | 1,013.00 | 1.60% | 203,391 |
| Oct 26, 2026 | 1,041.00 | 1,041.00 | 993.00 | 997.00 | 997.00 | -2.64% | 177,705 |
| Oct 23, 2026 | 1,023.00 | 1,035.00 | 1,002.00 | 1,024.00 | 1,024.00 | -0.10% | 130,426 |
| Oct 22, 2026 | 1,050.00 | 1,054.00 | 1,018.00 | 1,025.00 | 1,025.00 | -2.38% | 224,833 |
| Oct 21, 2026 | 1,056.00 | 1,067.00 | 1,041.00 | 1,050.00 | 1,050.00 | -0.19% | 167,648 |
| Oct 20, 2026 | 1,075.00 | 1,090.00 | 1,041.00 | 1,052.00 | 1,052.00 | -2.59% | 180,123 |
| Oct 19, 2026 | 1,042.00 | 1,080.00 | 1,042.00 | 1,080.00 | 1,080.00 | 0.47% | 156,220 |
| Oct 16, 2026 | 1,040.00 | 1,084.00 | 1,040.00 | 1,075.00 | 1,075.00 | 3.46% | 211,480 |
| Oct 15, 2026 | 1,064.00 | 1,064.00 | 1,017.00 | 1,039.00 | 1,039.00 | -3.35% | 272,783 |
| Oct 14, 2026 | 1,094.00 | 1,109.00 | 1,064.00 | 1,075.00 | 1,075.00 | -1.74% | 147,456 |
| Oct 13, 2026 | 1,087.00 | 1,105.00 | 1,060.00 | 1,094.00 | 1,094.00 | -0.82% | 282,066 |
| Oct 12, 2026 | 1,141.00 | 1,148.00 | 1,093.00 | 1,103.00 | 1,103.00 | -3.25% | 349,736 |
| 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% | 460,065 |
| Oct 6, 2026 | 1,205.00 | 1,217.00 | 1,187.00 | 1,191.00 | 1,191.00 | -0.75% | 263,888 |
| 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 |