DAE YOUNG Packaging.Co., Ltd. (KRX:014160)
South Korea · Delayed Price · Currency is KRW 2,875.00
-130.00 (-4.33%)
Last updated: Oct 13, 2026, 3:00 PM KST
DAE YOUNG Packaging.Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 2,955.00 | 2,990.00 | 2,815.00 | 2,875.00 | 2,875.00 | -4.33% | 26,032 |
| Oct 12, 2026 | 3,200.00 | 3,260.00 | 2,965.00 | 3,005.00 | 3,005.00 | -8.24% | 66,796 |
| Sep 16, 2026 | 3,235.00 | 3,325.00 | 3,115.00 | 3,275.00 | 3,275.00 | 2.34% | 40,752 |
| Sep 15, 2026 | 3,320.00 | 3,320.00 | 3,190.00 | 3,200.00 | 3,200.00 | -2.59% | 37,689 |
| Sep 14, 2026 | 3,375.00 | 3,375.00 | 3,275.00 | 3,285.00 | 3,285.00 | -2.09% | 19,634 |
| Sep 11, 2026 | 3,390.00 | 3,390.00 | 3,320.00 | 3,355.00 | 3,355.00 | -1.03% | 16,622 |
| Sep 10, 2026 | 3,525.00 | 3,525.00 | 3,360.00 | 3,390.00 | 3,390.00 | -0.15% | 11,575 |
| Sep 9, 2026 | 3,490.00 | 3,490.00 | 3,355.00 | 3,395.00 | 3,395.00 | -1.59% | 31,886 |
| Sep 8, 2026 | 3,425.00 | 3,485.00 | 3,395.00 | 3,450.00 | 3,450.00 | -0.29% | 22,043 |
| Sep 7, 2026 | 3,395.00 | 3,505.00 | 3,375.00 | 3,460.00 | 3,460.00 | 0.29% | 37,877 |
| Sep 4, 2026 | 3,425.00 | 3,450.00 | 3,335.00 | 3,450.00 | 3,450.00 | 0.73% | 27,180 |
| Sep 3, 2026 | 3,440.00 | 3,550.00 | 3,415.00 | 3,425.00 | 3,425.00 | -0.44% | 24,715 |
| Sep 2, 2026 | 3,415.00 | 3,490.00 | 3,405.00 | 3,440.00 | 3,440.00 | 0.15% | 20,208 |
| Sep 1, 2026 | 3,490.00 | 3,495.00 | 3,390.00 | 3,435.00 | 3,435.00 | 0.15% | 14,483 |
| Aug 31, 2026 | 3,485.00 | 3,485.00 | 3,360.00 | 3,430.00 | 3,430.00 | 0.15% | 16,982 |
| Aug 28, 2026 | 3,460.00 | 3,525.00 | 3,415.00 | 3,425.00 | 3,425.00 | -1.01% | 32,175 |
| Aug 27, 2026 | 3,530.00 | 3,575.00 | 3,460.00 | 3,460.00 | 3,460.00 | -1.70% | 32,126 |
| Aug 26, 2026 | 3,705.00 | 3,715.00 | 3,500.00 | 3,520.00 | 3,520.00 | -2.22% | 23,357 |
| Aug 25, 2026 | 3,450.00 | 3,610.00 | 3,425.00 | 3,600.00 | 3,600.00 | 4.20% | 52,788 |
| Aug 24, 2026 | 3,650.00 | 3,700.00 | 3,455.00 | 3,455.00 | 3,455.00 | -4.69% | 55,744 |
| Aug 21, 2026 | 4,000.00 | 4,000.00 | 3,515.00 | 3,625.00 | 3,625.00 | -10.05% | 116,920 |
| Aug 20, 2026 | 4,025.00 | 4,230.00 | 3,870.00 | 4,030.00 | 4,030.00 | -1.71% | 424,291 |
| Aug 19, 2026 | 3,805.00 | 4,140.00 | 3,715.00 | 4,100.00 | 4,100.00 | 5.13% | 440,667 |
| Aug 18, 2026 | 3,520.00 | 3,960.00 | 3,305.00 | 3,900.00 | 3,900.00 | 10.64% | 614,341 |
| Aug 14, 2026 | 3,250.00 | 3,550.00 | 2,930.00 | 3,525.00 | 3,525.00 | -0.84% | 920,062 |
| Aug 12, 2026 | 3,605.00 | 3,650.00 | 3,510.00 | 3,555.00 | 3,555.00 | -2.74% | 88,495 |
| Aug 11, 2026 | 3,560.00 | 3,690.00 | 3,560.00 | 3,655.00 | 3,655.00 | 1.81% | 55,987 |
| Aug 10, 2026 | 3,505.00 | 3,600.00 | 3,465.00 | 3,590.00 | 3,590.00 | 1.41% | 65,859 |
| Aug 7, 2026 | 3,515.00 | 3,640.00 | 3,500.00 | 3,540.00 | 3,540.00 | - | 28,173 |
| Aug 6, 2026 | 3,540.00 | 3,585.00 | 3,450.00 | 3,540.00 | 3,540.00 | - | 48,412 |
| Aug 5, 2026 | 3,500.00 | 3,620.00 | 3,500.00 | 3,540.00 | 3,540.00 | 1.29% | 43,414 |
| Aug 4, 2026 | 3,425.00 | 3,670.00 | 3,425.00 | 3,495.00 | 3,495.00 | 0.72% | 79,052 |
| Aug 3, 2026 | 3,440.00 | 3,600.00 | 3,410.00 | 3,470.00 | 3,470.00 | 0.87% | 48,157 |
| Jul 31, 2026 | 3,355.00 | 3,440.00 | 3,315.00 | 3,440.00 | 3,440.00 | 4.88% | 51,502 |
| Jul 30, 2026 | 3,050.00 | 3,380.00 | 3,050.00 | 3,280.00 | 3,280.00 | 1.08% | 37,684 |
| Jul 29, 2026 | 3,265.00 | 3,385.00 | 2,880.00 | 3,245.00 | 3,245.00 | -2.84% | 109,818 |
| Jul 28, 2026 | 3,420.00 | 3,470.00 | 3,295.00 | 3,340.00 | 3,340.00 | -3.19% | 69,948 |
| Jul 27, 2026 | 3,500.00 | 3,550.00 | 3,450.00 | 3,450.00 | 3,450.00 | -1.43% | 34,484 |
| Jul 24, 2026 | 3,520.00 | 3,835.00 | 3,500.00 | 3,500.00 | 3,500.00 | -0.57% | 148,022 |
| Jul 23, 2026 | 3,355.00 | 3,525.00 | 3,345.00 | 3,520.00 | 3,520.00 | 4.92% | 91,785 |
| Jul 22, 2026 | 3,410.00 | 3,500.00 | 3,355.00 | 3,355.00 | 3,355.00 | -1.47% | 86,439 |
| Jul 21, 2026 | 3,425.00 | 3,480.00 | 3,390.00 | 3,405.00 | 3,405.00 | -2.16% | 73,885 |
| Jul 20, 2026 | 3,500.00 | 3,815.00 | 3,450.00 | 3,480.00 | 3,480.00 | 0.29% | 217,251 |
| Jul 16, 2026 | 3,465.00 | 3,565.00 | 3,440.00 | 3,470.00 | 3,470.00 | - | 97,100 |
| Jul 15, 2026 | 3,395.00 | 3,535.00 | 3,395.00 | 3,470.00 | 3,470.00 | 2.21% | 66,165 |
| Jul 14, 2026 | 3,375.00 | 3,430.00 | 3,320.00 | 3,395.00 | 3,395.00 | 1.19% | 61,632 |
| Jul 13, 2026 | 3,500.00 | 3,575.00 | 3,355.00 | 3,355.00 | 3,355.00 | -4.01% | 45,555 |
| Jul 10, 2026 | 3,340.00 | 3,515.00 | 3,340.00 | 3,495.00 | 3,495.00 | 4.80% | 80,861 |
| Jul 9, 2026 | 3,405.00 | 3,475.00 | 3,300.00 | 3,335.00 | 3,335.00 | -1.77% | 87,115 |
| Jul 8, 2026 | 3,390.00 | 3,575.00 | 3,335.00 | 3,395.00 | 3,395.00 | -1.45% | 105,338 |