DAE YOUNG Packaging.Co., Ltd. (KRX:014160)
South Korea · Delayed Price · Currency is KRW 1,080.00
0.00 (0.00%)
Dec 19, 2025, 3:30 PM KST
DAE YOUNG Packaging.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |