DAE YOUNG Packaging.Co., Ltd. (KRX:014160)
South Korea · Delayed Price · Currency is KRW 1,168.00
+15.00 (1.30%)
Last updated: Sep 9, 2025, 10:19 AM KST
DAE YOUNG Packaging.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,150.00 | 1,159.00 | 1,146.00 | 1,153.00 | 1,153.00 | 0.26% | 203,907 |
| 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 |
| Jul 29, 2025 | 1,160.00 | 1,240.00 | 1,148.00 | 1,195.00 | 1,195.00 | 2.66% | 2,415,584 |
| Jul 28, 2025 | 1,175.00 | 1,184.00 | 1,157.00 | 1,164.00 | 1,164.00 | -0.51% | 587,151 |
| Jul 25, 2025 | 1,174.00 | 1,174.00 | 1,156.00 | 1,170.00 | 1,170.00 | -0.09% | 655,597 |
| Jul 24, 2025 | 1,198.00 | 1,204.00 | 1,167.00 | 1,171.00 | 1,171.00 | -2.09% | 1,168,557 |
| Jul 23, 2025 | 1,208.00 | 1,218.00 | 1,195.00 | 1,196.00 | 1,196.00 | -0.99% | 640,468 |
| Jul 22, 2025 | 1,233.00 | 1,246.00 | 1,201.00 | 1,208.00 | 1,208.00 | -2.03% | 1,103,989 |
| Jul 21, 2025 | 1,246.00 | 1,255.00 | 1,215.00 | 1,233.00 | 1,233.00 | 0.08% | 965,482 |
| Jul 18, 2025 | 1,218.00 | 1,244.00 | 1,216.00 | 1,232.00 | 1,232.00 | 1.07% | 882,195 |
| Jul 17, 2025 | 1,217.00 | 1,234.00 | 1,197.00 | 1,219.00 | 1,219.00 | -0.08% | 891,966 |
| Jul 16, 2025 | 1,230.00 | 1,232.00 | 1,206.00 | 1,220.00 | 1,220.00 | -0.81% | 474,836 |
| Jul 15, 2025 | 1,220.00 | 1,239.00 | 1,210.00 | 1,230.00 | 1,230.00 | 0.33% | 561,149 |
| Jul 14, 2025 | 1,256.00 | 1,258.00 | 1,218.00 | 1,226.00 | 1,226.00 | -2.15% | 854,343 |
| Jul 11, 2025 | 1,243.00 | 1,253.00 | 1,236.00 | 1,253.00 | 1,253.00 | 0.97% | 1,146,806 |
| Jul 10, 2025 | 1,243.00 | 1,246.00 | 1,224.00 | 1,241.00 | 1,241.00 | -0.08% | 841,983 |
| Jul 9, 2025 | 1,212.00 | 1,256.00 | 1,212.00 | 1,242.00 | 1,242.00 | 2.56% | 2,367,998 |
| Jul 8, 2025 | 1,200.00 | 1,223.00 | 1,198.00 | 1,211.00 | 1,211.00 | 0.67% | 875,504 |
| Jul 7, 2025 | 1,210.00 | 1,238.00 | 1,190.00 | 1,203.00 | 1,203.00 | 0.67% | 1,515,061 |
| Jul 4, 2025 | 1,242.00 | 1,242.00 | 1,190.00 | 1,195.00 | 1,195.00 | -3.71% | 1,554,034 |
| Jul 3, 2025 | 1,190.00 | 1,250.00 | 1,186.00 | 1,241.00 | 1,241.00 | 4.29% | 4,059,392 |
| Jul 2, 2025 | 1,187.00 | 1,192.00 | 1,168.00 | 1,190.00 | 1,190.00 | 0.93% | 1,062,867 |
| Jul 1, 2025 | 1,170.00 | 1,189.00 | 1,170.00 | 1,179.00 | 1,179.00 | 0.77% | 1,201,521 |
| Jun 30, 2025 | 1,165.00 | 1,183.00 | 1,165.00 | 1,170.00 | 1,170.00 | -0.09% | 632,616 |