DAE YOUNG Packaging.Co., Ltd. (KRX:014160)
South Korea · Delayed Price · Currency is KRW 1,022.00
-5.00 (-0.49%)
Jan 9, 2026, 3:30 PM KST
DAE YOUNG Packaging.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,027.00 | 1,027.00 | 968.00 | 1,022.00 | 1,022.00 | -0.49% | 241,655 |
| Jan 8, 2026 | 1,029.00 | 1,050.00 | 1,021.00 | 1,027.00 | 1,027.00 | -0.96% | 258,975 |
| Jan 7, 2026 | 1,041.00 | 1,055.00 | 1,031.00 | 1,037.00 | 1,037.00 | -1.05% | 459,202 |
| Jan 6, 2026 | 1,058.00 | 1,067.00 | 1,045.00 | 1,048.00 | 1,048.00 | -0.95% | 433,309 |
| Jan 5, 2026 | 1,070.00 | 1,078.00 | 1,052.00 | 1,058.00 | 1,058.00 | -1.03% | 322,579 |
| Jan 2, 2026 | 1,064.00 | 1,082.00 | 1,064.00 | 1,069.00 | 1,069.00 | -0.37% | 144,992 |
| Dec 30, 2025 | 1,085.00 | 1,085.00 | 1,064.00 | 1,073.00 | 1,073.00 | -0.19% | 239,557 |
| Dec 29, 2025 | 1,055.00 | 1,081.00 | 1,055.00 | 1,075.00 | 1,075.00 | 1.22% | 137,799 |
| Dec 26, 2025 | 1,072.00 | 1,072.00 | 1,050.00 | 1,062.00 | 1,062.00 | -0.93% | 456,012 |
| Dec 24, 2025 | 1,070.00 | 1,076.00 | 1,064.00 | 1,072.00 | 1,072.00 | 0.19% | 108,957 |
| Dec 23, 2025 | 1,075.00 | 1,086.00 | 1,062.00 | 1,070.00 | 1,070.00 | -0.93% | 277,147 |
| Dec 22, 2025 | 1,090.00 | 1,090.00 | 1,073.00 | 1,080.00 | 1,080.00 | - | 113,432 |
| Dec 19, 2025 | 1,090.00 | 1,090.00 | 1,074.00 | 1,080.00 | 1,080.00 | - | 123,144 |
| Dec 18, 2025 | 1,099.00 | 1,099.00 | 1,076.00 | 1,080.00 | 1,080.00 | -1.01% | 246,205 |
| Dec 17, 2025 | 1,090.00 | 1,105.00 | 1,084.00 | 1,091.00 | 1,091.00 | -0.64% | 180,791 |
| Dec 16, 2025 | 1,112.00 | 1,112.00 | 1,065.00 | 1,098.00 | 1,098.00 | -0.63% | 314,404 |
| Dec 15, 2025 | 1,095.00 | 1,121.00 | 1,095.00 | 1,105.00 | 1,105.00 | -0.45% | 282,664 |
| Dec 12, 2025 | 1,108.00 | 1,118.00 | 1,105.00 | 1,110.00 | 1,110.00 | 0.18% | 262,843 |
| Dec 11, 2025 | 1,071.00 | 1,119.00 | 1,071.00 | 1,108.00 | 1,108.00 | 2.40% | 882,358 |
| Dec 10, 2025 | 1,088.00 | 1,112.00 | 1,060.00 | 1,082.00 | 1,082.00 | -0.09% | 1,073,119 |
| Dec 9, 2025 | 1,070.00 | 1,160.00 | 1,060.00 | 1,083.00 | 1,083.00 | 0.84% | 3,215,195 |
| Dec 8, 2025 | 1,069.00 | 1,080.00 | 1,060.00 | 1,074.00 | 1,074.00 | 1.51% | 190,095 |
| Dec 5, 2025 | 1,052.00 | 1,063.00 | 1,042.00 | 1,058.00 | 1,058.00 | 0.47% | 111,710 |
| Dec 4, 2025 | 1,055.00 | 1,061.00 | 1,050.00 | 1,053.00 | 1,053.00 | -0.75% | 194,180 |
| Dec 3, 2025 | 1,067.00 | 1,072.00 | 1,058.00 | 1,061.00 | 1,061.00 | -1.30% | 112,512 |
| Dec 2, 2025 | 1,055.00 | 1,090.00 | 1,055.00 | 1,075.00 | 1,075.00 | 1.03% | 285,512 |
| Dec 1, 2025 | 1,050.00 | 1,069.00 | 1,047.00 | 1,064.00 | 1,064.00 | 1.33% | 362,271 |
| Nov 28, 2025 | 1,034.00 | 1,053.00 | 1,034.00 | 1,050.00 | 1,050.00 | 1.65% | 250,474 |
| Nov 27, 2025 | 1,037.00 | 1,046.00 | 1,031.00 | 1,033.00 | 1,033.00 | -0.39% | 160,649 |
| 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 |