DAE YOUNG Packaging.Co., Ltd. (KRX:014160)
South Korea · Delayed Price · Currency is KRW 1,143.00
+29.00 (2.60%)
At close: Oct 15, 2025
DAE YOUNG Packaging.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 1,116.00 | 1,144.00 | 1,116.00 | 1,143.00 | 1,143.00 | 2.60% | 434,685 |
| Oct 14, 2025 | 1,128.00 | 1,128.00 | 1,107.00 | 1,114.00 | 1,114.00 | -0.54% | 452,126 |
| Oct 13, 2025 | 1,120.00 | 1,131.00 | 1,102.00 | 1,120.00 | 1,120.00 | -0.97% | 345,445 |
| Oct 10, 2025 | 1,141.00 | 1,156.00 | 1,119.00 | 1,131.00 | 1,131.00 | -1.14% | 503,712 |
| Oct 2, 2025 | 1,129.00 | 1,145.00 | 1,126.00 | 1,144.00 | 1,144.00 | 1.33% | 331,486 |
| Oct 1, 2025 | 1,122.00 | 1,134.00 | 1,120.00 | 1,129.00 | 1,129.00 | 0.36% | 216,648 |
| Sep 30, 2025 | 1,135.00 | 1,140.00 | 1,124.00 | 1,125.00 | 1,125.00 | -0.79% | 316,048 |
| Sep 29, 2025 | 1,130.00 | 1,142.00 | 1,129.00 | 1,134.00 | 1,134.00 | -0.09% | 327,141 |
| Sep 26, 2025 | 1,169.00 | 1,169.00 | 1,126.00 | 1,135.00 | 1,135.00 | -2.16% | 785,043 |
| Sep 25, 2025 | 1,148.00 | 1,169.00 | 1,148.00 | 1,160.00 | 1,160.00 | 0.35% | 474,781 |
| Sep 24, 2025 | 1,176.00 | 1,182.00 | 1,153.00 | 1,156.00 | 1,156.00 | -1.70% | 468,158 |
| Sep 23, 2025 | 1,173.00 | 1,185.00 | 1,162.00 | 1,176.00 | 1,176.00 | 0.09% | 463,086 |
| Sep 22, 2025 | 1,190.00 | 1,190.00 | 1,168.00 | 1,175.00 | 1,175.00 | -0.76% | 473,383 |
| Sep 19, 2025 | 1,205.00 | 1,212.00 | 1,177.00 | 1,184.00 | 1,184.00 | -1.82% | 512,518 |
| Sep 18, 2025 | 1,196.00 | 1,210.00 | 1,183.00 | 1,206.00 | 1,206.00 | 1.01% | 466,495 |
| Sep 17, 2025 | 1,202.00 | 1,214.00 | 1,189.00 | 1,194.00 | 1,194.00 | -0.67% | 373,374 |
| Sep 16, 2025 | 1,207.00 | 1,215.00 | 1,196.00 | 1,202.00 | 1,202.00 | -0.74% | 606,744 |
| Sep 15, 2025 | 1,206.00 | 1,215.00 | 1,192.00 | 1,211.00 | 1,211.00 | 0.41% | 566,681 |
| Sep 12, 2025 | 1,220.00 | 1,226.00 | 1,200.00 | 1,206.00 | 1,206.00 | -1.07% | 846,428 |
| Sep 11, 2025 | 1,197.00 | 1,251.00 | 1,187.00 | 1,219.00 | 1,219.00 | 2.78% | 2,119,549 |
| Sep 10, 2025 | 1,166.00 | 1,195.00 | 1,166.00 | 1,186.00 | 1,186.00 | 1.72% | 2,189,564 |
| Sep 9, 2025 | 1,153.00 | 1,174.00 | 1,151.00 | 1,166.00 | 1,166.00 | 1.13% | 594,246 |
| Sep 8, 2025 | 1,150.00 | 1,159.00 | 1,146.00 | 1,153.00 | 1,153.00 | 0.26% | 203,958 |
| Sep 5, 2025 | 1,148.00 | 1,155.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.70% | 412,202 |
| Sep 4, 2025 | 1,130.00 | 1,146.00 | 1,127.00 | 1,142.00 | 1,142.00 | 0.97% | 380,112 |
| Sep 3, 2025 | 1,122.00 | 1,133.00 | 1,116.00 | 1,131.00 | 1,131.00 | 0.27% | 369,796 |
| Sep 2, 2025 | 1,140.00 | 1,155.00 | 1,124.00 | 1,128.00 | 1,128.00 | -1.31% | 650,612 |
| Sep 1, 2025 | 1,143.00 | 1,150.00 | 1,133.00 | 1,143.00 | 1,143.00 | - | 692,039 |
| Aug 29, 2025 | 1,144.00 | 1,157.00 | 1,130.00 | 1,143.00 | 1,143.00 | -0.09% | 478,886 |
| Aug 28, 2025 | 1,133.00 | 1,147.00 | 1,130.00 | 1,144.00 | 1,144.00 | 0.26% | 481,199 |
| Aug 27, 2025 | 1,153.00 | 1,165.00 | 1,133.00 | 1,141.00 | 1,141.00 | -1.38% | 996,065 |
| Aug 26, 2025 | 1,174.00 | 1,192.00 | 1,115.00 | 1,157.00 | 1,157.00 | -1.45% | 2,066,030 |
| Aug 25, 2025 | 1,189.00 | 1,197.00 | 1,169.00 | 1,174.00 | 1,174.00 | -0.42% | 852,872 |
| Aug 22, 2025 | 1,170.00 | 1,185.00 | 1,162.00 | 1,179.00 | 1,179.00 | 0.51% | 524,869 |
| Aug 21, 2025 | 1,166.00 | 1,188.00 | 1,160.00 | 1,173.00 | 1,173.00 | 0.60% | 746,092 |
| Aug 20, 2025 | 1,176.00 | 1,206.00 | 1,160.00 | 1,166.00 | 1,166.00 | -1.10% | 1,157,515 |
| Aug 19, 2025 | 1,177.00 | 1,196.00 | 1,170.00 | 1,179.00 | 1,179.00 | 0.43% | 820,568 |
| Aug 18, 2025 | 1,161.00 | 1,191.00 | 1,153.00 | 1,174.00 | 1,174.00 | 1.12% | 905,177 |
| Aug 14, 2025 | 1,171.00 | 1,179.00 | 1,159.00 | 1,161.00 | 1,161.00 | -1.36% | 969,978 |
| Aug 13, 2025 | 1,170.00 | 1,188.00 | 1,159.00 | 1,177.00 | 1,177.00 | 0.94% | 1,056,325 |
| Aug 12, 2025 | 1,229.00 | 1,232.00 | 1,164.00 | 1,166.00 | 1,166.00 | -4.82% | 2,749,638 |
| Aug 11, 2025 | 1,244.00 | 1,256.00 | 1,204.00 | 1,225.00 | 1,225.00 | -0.81% | 1,708,330 |
| Aug 8, 2025 | 1,270.00 | 1,298.00 | 1,223.00 | 1,235.00 | 1,235.00 | -1.98% | 2,192,650 |
| Aug 7, 2025 | 1,229.00 | 1,296.00 | 1,227.00 | 1,260.00 | 1,260.00 | 3.28% | 5,486,119 |
| Aug 6, 2025 | 1,199.00 | 1,230.00 | 1,196.00 | 1,220.00 | 1,220.00 | 1.67% | 1,113,271 |
| Aug 5, 2025 | 1,172.00 | 1,211.00 | 1,172.00 | 1,200.00 | 1,200.00 | 2.56% | 990,616 |
| Aug 4, 2025 | 1,153.00 | 1,188.00 | 1,135.00 | 1,170.00 | 1,170.00 | 1.30% | 576,672 |
| Aug 1, 2025 | 1,197.00 | 1,200.00 | 1,153.00 | 1,155.00 | 1,155.00 | -3.99% | 1,042,612 |
| Jul 31, 2025 | 1,197.00 | 1,220.00 | 1,186.00 | 1,203.00 | 1,203.00 | 1.26% | 943,171 |
| Jul 30, 2025 | 1,195.00 | 1,209.00 | 1,186.00 | 1,188.00 | 1,188.00 | -0.59% | 852,643 |