DAE YOUNG Packaging.Co., Ltd. (KRX:014160)
South Korea · Delayed Price · Currency is KRW 701.00
+7.00 (1.01%)
Last updated: Jul 20, 2026, 1:36 PM KST
DAE YOUNG Packaging.Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 700.00 | 763.00 | 690.00 | 696.00 | 696.00 | 0.29% | 1,081,082 |
| Jul 16, 2026 | 693.00 | 713.00 | 688.00 | 694.00 | 694.00 | - | 485,331 |
| Jul 15, 2026 | 679.00 | 707.00 | 679.00 | 694.00 | 694.00 | 2.21% | 303,072 |
| Jul 14, 2026 | 675.00 | 686.00 | 664.00 | 679.00 | 679.00 | 1.19% | 287,143 |
| Jul 13, 2026 | 700.00 | 715.00 | 671.00 | 671.00 | 671.00 | -4.01% | 211,803 |
| Jul 10, 2026 | 668.00 | 703.00 | 668.00 | 699.00 | 699.00 | 4.80% | 404,247 |
| Jul 9, 2026 | 681.00 | 695.00 | 660.00 | 667.00 | 667.00 | -1.77% | 435,024 |
| Jul 8, 2026 | 678.00 | 715.00 | 667.00 | 679.00 | 679.00 | -1.45% | 526,123 |
| Jul 7, 2026 | 685.00 | 708.00 | 670.00 | 689.00 | 689.00 | -1.29% | 403,073 |
| Jul 6, 2026 | 684.00 | 700.00 | 672.00 | 698.00 | 698.00 | 1.31% | 327,673 |
| Jul 3, 2026 | 676.00 | 693.00 | 657.00 | 689.00 | 689.00 | 1.92% | 335,707 |
| Jul 2, 2026 | 693.00 | 702.00 | 674.00 | 676.00 | 676.00 | -3.84% | 448,216 |
| Jul 1, 2026 | 677.00 | 706.00 | 665.00 | 703.00 | 703.00 | 3.99% | 407,924 |
| Jun 30, 2026 | 697.00 | 717.00 | 671.00 | 676.00 | 676.00 | -3.43% | 470,961 |
| Jun 29, 2026 | 658.00 | 700.00 | 658.00 | 700.00 | 700.00 | 5.26% | 445,746 |
| Jun 26, 2026 | 667.00 | 680.00 | 648.00 | 665.00 | 665.00 | -0.89% | 536,897 |
| Jun 25, 2026 | 696.00 | 720.00 | 666.00 | 671.00 | 671.00 | -4.82% | 483,192 |
| Jun 24, 2026 | 679.00 | 728.00 | 679.00 | 705.00 | 705.00 | 3.83% | 890,632 |
| Jun 23, 2026 | 750.00 | 769.00 | 679.00 | 679.00 | 679.00 | -10.66% | 706,601 |
| Jun 22, 2026 | 753.00 | 773.00 | 738.00 | 760.00 | 760.00 | -2.06% | 453,584 |
| Jun 19, 2026 | 798.00 | 799.00 | 719.00 | 776.00 | 776.00 | -2.14% | 777,496 |
| Jun 18, 2026 | 836.00 | 840.00 | 792.00 | 793.00 | 793.00 | -5.14% | 429,983 |
| Jun 17, 2026 | 845.00 | 845.00 | 823.00 | 836.00 | 836.00 | 0.24% | 241,537 |
| Jun 16, 2026 | 837.00 | 854.00 | 826.00 | 834.00 | 834.00 | -0.48% | 348,654 |
| Jun 15, 2026 | 848.00 | 860.00 | 800.00 | 838.00 | 838.00 | -0.12% | 488,773 |
| Jun 12, 2026 | 820.00 | 848.00 | 816.00 | 839.00 | 839.00 | 3.20% | 474,705 |
| Jun 11, 2026 | 802.00 | 838.00 | 788.00 | 813.00 | 813.00 | 1.37% | 537,655 |
| Jun 10, 2026 | 775.00 | 830.00 | 775.00 | 802.00 | 802.00 | 1.65% | 543,900 |
| Jun 9, 2026 | 766.00 | 820.00 | 766.00 | 789.00 | 789.00 | - | 595,577 |
| Jun 8, 2026 | 781.00 | 861.00 | 767.00 | 789.00 | 789.00 | -4.59% | 792,768 |
| Jun 5, 2026 | 847.00 | 859.00 | 820.00 | 827.00 | 827.00 | -2.36% | 627,294 |
| Jun 4, 2026 | 823.00 | 870.00 | 823.00 | 847.00 | 847.00 | -1.17% | 699,135 |
| Jun 2, 2026 | 875.00 | 875.00 | 840.00 | 857.00 | 857.00 | -3.05% | 1,356,014 |
| Jun 1, 2026 | 920.00 | 921.00 | 881.00 | 884.00 | 884.00 | -3.91% | 1,182,765 |
| May 29, 2026 | 920.00 | 952.00 | 918.00 | 920.00 | 920.00 | -1.18% | 1,215,036 |
| May 28, 2026 | 978.00 | 982.00 | 918.00 | 931.00 | 931.00 | -4.90% | 1,349,017 |
| May 27, 2026 | 981.00 | 994.00 | 963.00 | 979.00 | 979.00 | -1.21% | 1,437,366 |
| May 26, 2026 | 1,017.00 | 1,022.00 | 987.00 | 991.00 | 991.00 | -1.69% | 983,580 |
| May 22, 2026 | 1,000.00 | 1,019.00 | 1,000.00 | 1,008.00 | 1,008.00 | 0.80% | 647,261 |
| May 21, 2026 | 1,007.00 | 1,027.00 | 997.00 | 1,000.00 | 1,000.00 | 0.20% | 799,711 |
| May 20, 2026 | 1,014.00 | 1,043.00 | 995.00 | 998.00 | 998.00 | -1.87% | 716,164 |
| May 19, 2026 | 1,031.00 | 1,048.00 | 1,005.00 | 1,017.00 | 1,017.00 | -2.02% | 942,992 |
| May 18, 2026 | 1,020.00 | 1,074.00 | 1,016.00 | 1,038.00 | 1,038.00 | 1.07% | 1,174,259 |
| 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 |