DAE YOUNG Packaging.Co., Ltd. (KRX:014160)
South Korea · Delayed Price · Currency is KRW 1,013.00
-25.00 (-2.41%)
Last updated: May 19, 2026, 2:19 PM KST
DAE YOUNG Packaging.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,020.00 | 1,074.00 | 1,016.00 | 1,046.00 | - | 1.85% | 858,637 |
| May 15, 2026 | 1,065.00 | 1,077.00 | 1,027.00 | 1,027.00 | 1,027.00 | -3.20% | 1,260,213 |
| May 14, 2026 | 1,066.00 | 1,087.00 | 1,056.00 | 1,061.00 | 1,061.00 | -0.38% | 1,064,335 |
| May 13, 2026 | 1,087.00 | 1,109.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.75% | 1,146,070 |
| May 12, 2026 | 1,107.00 | 1,118.00 | 1,075.00 | 1,084.00 | 1,084.00 | -2.34% | 2,306,689 |
| May 11, 2026 | 1,132.00 | 1,145.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | 1,218,560 |
| May 8, 2026 | 1,133.00 | 1,138.00 | 1,109.00 | 1,120.00 | 1,120.00 | -1.06% | 996,891 |
| May 7, 2026 | 1,145.00 | 1,150.00 | 1,127.00 | 1,132.00 | 1,132.00 | -1.14% | 1,178,006 |
| May 6, 2026 | 1,173.00 | 1,176.00 | 1,138.00 | 1,145.00 | 1,145.00 | -2.72% | 1,608,016 |
| May 4, 2026 | 1,192.00 | 1,204.00 | 1,173.00 | 1,177.00 | 1,177.00 | -1.51% | 1,355,282 |
| Apr 30, 2026 | 1,195.00 | 1,219.00 | 1,185.00 | 1,195.00 | 1,195.00 | 0.42% | 1,958,715 |
| Apr 29, 2026 | 1,192.00 | 1,193.00 | 1,178.00 | 1,190.00 | 1,190.00 | - | 956,732 |
| Apr 28, 2026 | 1,207.00 | 1,213.00 | 1,187.00 | 1,190.00 | 1,190.00 | -1.33% | 1,898,422 |
| Apr 27, 2026 | 1,215.00 | 1,218.00 | 1,196.00 | 1,206.00 | 1,206.00 | -0.50% | 1,626,034 |
| Apr 24, 2026 | 1,224.00 | 1,235.00 | 1,210.00 | 1,212.00 | 1,212.00 | -0.49% | 1,477,096 |
| Apr 23, 2026 | 1,236.00 | 1,263.00 | 1,197.00 | 1,218.00 | 1,218.00 | -1.62% | 4,487,811 |
| Apr 22, 2026 | 1,240.00 | 1,265.00 | 1,230.00 | 1,238.00 | 1,238.00 | 0.57% | 2,693,463 |
| Apr 21, 2026 | 1,256.00 | 1,290.00 | 1,226.00 | 1,231.00 | 1,231.00 | -2.30% | 3,756,906 |
| Apr 20, 2026 | 1,270.00 | 1,309.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1.04% | 3,531,171 |
| Apr 17, 2026 | 1,291.00 | 1,320.00 | 1,247.00 | 1,247.00 | 1,247.00 | -3.41% | 3,402,960 |
| Apr 16, 2026 | 1,288.00 | 1,329.00 | 1,275.00 | 1,291.00 | 1,291.00 | 0.23% | 6,899,053 |
| Apr 15, 2026 | 1,310.00 | 1,395.00 | 1,250.00 | 1,288.00 | 1,288.00 | -3.59% | 17,295,960 |
| Apr 14, 2026 | 1,257.00 | 1,450.00 | 1,245.00 | 1,336.00 | 1,336.00 | 4.05% | 48,570,770 |
| Apr 13, 2026 | 1,338.00 | 1,382.00 | 1,275.00 | 1,284.00 | 1,284.00 | 6.38% | 23,669,500 |
| Apr 10, 2026 | 1,185.00 | 1,207.00 | 1,159.00 | 1,207.00 | 1,207.00 | 3.07% | 5,571,498 |
| Apr 9, 2026 | 1,155.00 | 1,247.00 | 1,152.00 | 1,171.00 | 1,171.00 | 3.90% | 17,753,390 |
| Apr 8, 2026 | 1,199.00 | 1,223.00 | 1,120.00 | 1,127.00 | 1,127.00 | -12.50% | 12,958,310 |
| Apr 7, 2026 | 1,245.00 | 1,466.00 | 1,224.00 | 1,288.00 | 1,288.00 | 1.42% | 67,860,800 |
| Apr 6, 2026 | 1,206.00 | 1,440.00 | 1,189.00 | 1,270.00 | 1,270.00 | 7.72% | 59,669,110 |
| Apr 3, 2026 | 1,181.00 | 1,225.00 | 1,169.00 | 1,179.00 | 1,179.00 | -0.08% | 6,352,967 |
| Apr 2, 2026 | 1,142.00 | 1,330.00 | 1,132.00 | 1,180.00 | 1,180.00 | 3.33% | 33,555,790 |
| Apr 1, 2026 | 1,167.00 | 1,184.00 | 1,120.00 | 1,142.00 | 1,142.00 | -1.64% | 7,349,742 |
| Mar 31, 2026 | 1,340.00 | 1,355.00 | 1,159.00 | 1,161.00 | 1,161.00 | -12.51% | 10,242,390 |
| Mar 30, 2026 | 1,400.00 | 1,496.00 | 1,293.00 | 1,327.00 | 1,327.00 | 2.08% | 33,487,610 |
| Mar 27, 2026 | 1,520.00 | 1,637.00 | 1,286.00 | 1,300.00 | 1,300.00 | -7.74% | 104,885,800 |
| Mar 26, 2026 | 1,088.00 | 1,409.00 | 1,083.00 | 1,409.00 | 1,409.00 | 29.98% | 48,362,240 |
| Mar 25, 2026 | 1,086.00 | 1,088.00 | 1,055.00 | 1,084.00 | 1,084.00 | 1.40% | 810,426 |
| Mar 24, 2026 | 1,046.00 | 1,125.00 | 1,040.00 | 1,069.00 | 1,069.00 | 2.79% | 2,011,896 |
| Mar 23, 2026 | 1,056.00 | 1,081.00 | 1,039.00 | 1,040.00 | 1,040.00 | -2.26% | 491,687 |
| Mar 20, 2026 | 1,044.00 | 1,080.00 | 1,037.00 | 1,064.00 | 1,064.00 | 3.20% | 584,254 |
| Mar 19, 2026 | 1,042.00 | 1,042.00 | 1,027.00 | 1,031.00 | 1,031.00 | -1.15% | 203,437 |
| Mar 18, 2026 | 1,040.00 | 1,050.00 | 1,028.00 | 1,043.00 | 1,043.00 | 0.58% | 203,832 |
| Mar 17, 2026 | 1,020.00 | 1,038.00 | 1,020.00 | 1,037.00 | 1,037.00 | 1.67% | 213,446 |
| Mar 16, 2026 | 1,033.00 | 1,041.00 | 1,016.00 | 1,020.00 | 1,020.00 | -1.45% | 211,527 |
| Mar 13, 2026 | 1,007.00 | 1,040.00 | 1,004.00 | 1,035.00 | 1,035.00 | 1.87% | 263,831 |
| Mar 12, 2026 | 1,015.00 | 1,027.00 | 1,008.00 | 1,016.00 | 1,016.00 | 0.30% | 138,237 |
| Mar 11, 2026 | 1,007.00 | 1,025.00 | 1,006.00 | 1,013.00 | 1,013.00 | 0.60% | 366,753 |
| Mar 10, 2026 | 1,020.00 | 1,033.00 | 1,002.00 | 1,007.00 | 1,007.00 | 0.10% | 249,553 |
| Mar 9, 2026 | 988.00 | 1,021.00 | 988.00 | 1,006.00 | 1,006.00 | -2.24% | 263,381 |
| Mar 6, 2026 | 1,002.00 | 1,030.00 | 975.00 | 1,029.00 | 1,029.00 | 2.69% | 485,141 |