DAE YOUNG Packaging.Co., Ltd. (KRX:014160)
South Korea · Delayed Price · Currency is KRW 1,024.00
-22.00 (-2.10%)
At close: Nov 21, 2025
DAE YOUNG Packaging.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1,012.00 | 1,039.00 | 1,012.00 | 1,037.00 | 1,037.00 | 2.47% | 158,158 |
| Nov 25, 2025 | 1,016.00 | 1,029.00 | 1,008.00 | 1,012.00 | 1,012.00 | -0.30% | 187,831 |
| Nov 24, 2025 | 1,024.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | -0.88% | 138,640 |
| Nov 21, 2025 | 1,016.00 | 1,034.00 | 1,016.00 | 1,024.00 | 1,024.00 | -2.10% | 179,550 |
| Nov 20, 2025 | 1,027.00 | 1,049.00 | 1,027.00 | 1,046.00 | 1,046.00 | 1.85% | 155,991 |
| Nov 19, 2025 | 1,010.00 | 1,032.00 | 1,008.00 | 1,027.00 | 1,027.00 | 0.88% | 172,609 |
| Nov 18, 2025 | 1,025.00 | 1,040.00 | 1,015.00 | 1,018.00 | 1,018.00 | -1.64% | 342,328 |
| Nov 17, 2025 | 1,067.00 | 1,067.00 | 1,033.00 | 1,035.00 | 1,035.00 | -3.00% | 301,130 |
| Nov 14, 2025 | 1,069.00 | 1,094.00 | 1,012.00 | 1,067.00 | 1,067.00 | -1.02% | 801,468 |
| Nov 13, 2025 | 1,070.00 | 1,079.00 | 1,057.00 | 1,078.00 | 1,078.00 | 0.75% | 426,091 |
| Nov 12, 2025 | 1,035.00 | 1,070.00 | 1,035.00 | 1,070.00 | 1,070.00 | 2.88% | 304,763 |
| Nov 11, 2025 | 1,045.00 | 1,074.00 | 1,037.00 | 1,040.00 | 1,040.00 | -1.33% | 246,190 |
| Nov 10, 2025 | 1,030.00 | 1,061.00 | 1,028.00 | 1,054.00 | 1,054.00 | 2.13% | 283,130 |
| Nov 7, 2025 | 1,050.00 | 1,066.00 | 1,027.00 | 1,032.00 | 1,032.00 | -2.55% | 390,537 |
| Nov 6, 2025 | 1,021.00 | 1,062.00 | 1,020.00 | 1,059.00 | 1,059.00 | 3.82% | 595,986 |
| Nov 5, 2025 | 1,022.00 | 1,036.00 | 997.00 | 1,020.00 | 1,020.00 | -1.07% | 500,253 |
| Nov 4, 2025 | 1,024.00 | 1,046.00 | 1,020.00 | 1,031.00 | 1,031.00 | 0.10% | 423,810 |
| Nov 3, 2025 | 1,053.00 | 1,060.00 | 1,020.00 | 1,030.00 | 1,030.00 | -2.18% | 477,639 |
| Oct 31, 2025 | 1,040.00 | 1,063.00 | 1,040.00 | 1,053.00 | 1,053.00 | - | 262,947 |
| Oct 30, 2025 | 1,072.00 | 1,076.00 | 989.00 | 1,053.00 | 1,053.00 | -1.77% | 694,592 |
| Oct 29, 2025 | 1,091.00 | 1,093.00 | 1,070.00 | 1,072.00 | 1,072.00 | -1.74% | 624,419 |
| Oct 28, 2025 | 1,098.00 | 1,117.00 | 1,070.00 | 1,091.00 | 1,091.00 | -0.55% | 860,550 |
| Oct 27, 2025 | 1,096.00 | 1,115.00 | 1,091.00 | 1,097.00 | 1,097.00 | 0.09% | 432,374 |
| Oct 24, 2025 | 1,107.00 | 1,110.00 | 1,094.00 | 1,096.00 | 1,096.00 | -0.81% | 330,681 |
| Oct 23, 2025 | 1,118.00 | 1,126.00 | 1,101.00 | 1,105.00 | 1,105.00 | -1.16% | 347,456 |
| Oct 22, 2025 | 1,116.00 | 1,124.00 | 1,095.00 | 1,118.00 | 1,118.00 | 0.18% | 707,533 |
| Oct 21, 2025 | 1,107.00 | 1,129.00 | 1,107.00 | 1,116.00 | 1,116.00 | 0.27% | 349,625 |
| Oct 20, 2025 | 1,114.00 | 1,119.00 | 1,102.00 | 1,113.00 | 1,113.00 | -0.09% | 242,419 |
| Oct 17, 2025 | 1,130.00 | 1,130.00 | 1,113.00 | 1,114.00 | 1,114.00 | -1.42% | 387,097 |
| Oct 16, 2025 | 1,150.00 | 1,161.00 | 1,126.00 | 1,130.00 | 1,130.00 | -1.14% | 472,548 |
| Oct 15, 2025 | 1,116.00 | 1,144.00 | 1,116.00 | 1,143.00 | 1,143.00 | 2.60% | 446,509 |
| 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% | 503,487 |
| Oct 2, 2025 | 1,129.00 | 1,145.00 | 1,126.00 | 1,144.00 | 1,144.00 | 1.33% | 319,179 |
| Oct 1, 2025 | 1,122.00 | 1,134.00 | 1,120.00 | 1,129.00 | 1,129.00 | 0.36% | 204,458 |
| Sep 30, 2025 | 1,135.00 | 1,140.00 | 1,124.00 | 1,125.00 | 1,125.00 | -0.79% | 311,428 |
| 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% | 773,652 |
| 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% | 465,245 |
| Sep 19, 2025 | 1,205.00 | 1,212.00 | 1,177.00 | 1,184.00 | 1,184.00 | -1.82% | 507,846 |
| Sep 18, 2025 | 1,196.00 | 1,210.00 | 1,183.00 | 1,206.00 | 1,206.00 | 1.01% | 462,637 |
| 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% | 542,773 |
| 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 |