DAE YOUNG Packaging.Co., Ltd. (KRX:014160)
South Korea · Delayed Price · Currency is KRW 655.00
+15.00 (2.34%)
Sep 18, 2026, 7:52 AM KST
DAE YOUNG Packaging.Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 647.00 | 665.00 | 623.00 | 655.00 | - | - | 203,761 |
| Sep 16, 2026 | 647.00 | 665.00 | 623.00 | 655.00 | 655.00 | 2.34% | 203,761 |
| Sep 15, 2026 | 664.00 | 664.00 | 638.00 | 640.00 | 640.00 | -2.59% | 188,445 |
| Sep 14, 2026 | 675.00 | 675.00 | 655.00 | 657.00 | 657.00 | -2.09% | 98,170 |
| Sep 11, 2026 | 678.00 | 678.00 | 664.00 | 671.00 | 671.00 | -1.03% | 83,111 |
| Sep 10, 2026 | 705.00 | 705.00 | 672.00 | 678.00 | 678.00 | -0.15% | 57,875 |
| Sep 9, 2026 | 698.00 | 698.00 | 671.00 | 679.00 | 679.00 | -1.59% | 159,432 |
| Sep 8, 2026 | 685.00 | 697.00 | 679.00 | 690.00 | 690.00 | -0.29% | 110,215 |
| Sep 7, 2026 | 679.00 | 701.00 | 675.00 | 692.00 | 692.00 | 0.29% | 189,385 |
| Sep 4, 2026 | 685.00 | 690.00 | 667.00 | 690.00 | 690.00 | 0.73% | 135,902 |
| Sep 3, 2026 | 688.00 | 710.00 | 683.00 | 685.00 | 685.00 | -0.44% | 123,576 |
| Sep 2, 2026 | 683.00 | 698.00 | 681.00 | 688.00 | 688.00 | 0.15% | 101,041 |
| Sep 1, 2026 | 698.00 | 699.00 | 678.00 | 687.00 | 687.00 | 0.15% | 72,418 |
| Aug 31, 2026 | 697.00 | 697.00 | 672.00 | 686.00 | 686.00 | 0.15% | 84,910 |
| Aug 28, 2026 | 692.00 | 705.00 | 683.00 | 685.00 | 685.00 | -1.01% | 160,876 |
| Aug 27, 2026 | 706.00 | 715.00 | 692.00 | 692.00 | 692.00 | -1.70% | 160,630 |
| Aug 26, 2026 | 741.00 | 743.00 | 700.00 | 704.00 | 704.00 | -2.22% | 116,787 |
| Aug 25, 2026 | 690.00 | 722.00 | 685.00 | 720.00 | 720.00 | 4.20% | 263,940 |
| Aug 24, 2026 | 730.00 | 740.00 | 691.00 | 691.00 | 691.00 | -4.69% | 278,723 |
| Aug 21, 2026 | 800.00 | 800.00 | 703.00 | 725.00 | 725.00 | -10.05% | 584,602 |
| Aug 20, 2026 | 805.00 | 846.00 | 774.00 | 806.00 | 806.00 | -1.71% | 2,121,456 |
| Aug 19, 2026 | 761.00 | 828.00 | 743.00 | 820.00 | 820.00 | 5.13% | 2,203,336 |
| Aug 18, 2026 | 704.00 | 792.00 | 661.00 | 780.00 | 780.00 | 10.64% | 3,071,709 |
| Aug 14, 2026 | 650.00 | 710.00 | 586.00 | 705.00 | 705.00 | -0.84% | 4,600,312 |
| Aug 12, 2026 | 721.00 | 730.00 | 702.00 | 711.00 | 711.00 | -2.74% | 442,478 |
| Aug 11, 2026 | 712.00 | 738.00 | 712.00 | 731.00 | 731.00 | 1.81% | 279,939 |
| Aug 10, 2026 | 701.00 | 720.00 | 693.00 | 718.00 | 718.00 | 1.41% | 329,297 |
| Aug 7, 2026 | 703.00 | 728.00 | 700.00 | 708.00 | 708.00 | - | 140,866 |
| Aug 6, 2026 | 708.00 | 717.00 | 690.00 | 708.00 | 708.00 | - | 242,063 |
| Aug 5, 2026 | 700.00 | 724.00 | 700.00 | 708.00 | 708.00 | 1.29% | 217,070 |
| Aug 4, 2026 | 685.00 | 734.00 | 685.00 | 699.00 | 699.00 | 0.72% | 395,264 |
| Aug 3, 2026 | 688.00 | 720.00 | 682.00 | 694.00 | 694.00 | 0.87% | 240,787 |
| Jul 31, 2026 | 671.00 | 688.00 | 663.00 | 688.00 | 688.00 | 4.88% | 257,513 |
| Jul 30, 2026 | 610.00 | 676.00 | 610.00 | 656.00 | 656.00 | 1.08% | 188,421 |
| Jul 29, 2026 | 653.00 | 677.00 | 576.00 | 649.00 | 649.00 | -2.84% | 549,092 |
| Jul 28, 2026 | 684.00 | 694.00 | 659.00 | 668.00 | 668.00 | -3.19% | 349,742 |
| Jul 27, 2026 | 700.00 | 710.00 | 690.00 | 690.00 | 690.00 | -1.43% | 172,421 |
| Jul 24, 2026 | 704.00 | 767.00 | 700.00 | 700.00 | 700.00 | -0.57% | 740,112 |
| Jul 23, 2026 | 671.00 | 705.00 | 669.00 | 704.00 | 704.00 | 4.92% | 458,929 |
| Jul 22, 2026 | 682.00 | 700.00 | 671.00 | 671.00 | 671.00 | -1.47% | 432,199 |
| Jul 21, 2026 | 685.00 | 696.00 | 678.00 | 681.00 | 681.00 | -2.16% | 369,425 |
| Jul 20, 2026 | 700.00 | 763.00 | 690.00 | 696.00 | 696.00 | 0.29% | 1,086,257 |
| Jul 16, 2026 | 693.00 | 713.00 | 688.00 | 694.00 | 694.00 | - | 485,501 |
| Jul 15, 2026 | 679.00 | 707.00 | 679.00 | 694.00 | 694.00 | 2.21% | 330,828 |
| Jul 14, 2026 | 675.00 | 686.00 | 664.00 | 679.00 | 679.00 | 1.19% | 308,162 |
| Jul 13, 2026 | 700.00 | 715.00 | 671.00 | 671.00 | 671.00 | -4.01% | 227,777 |
| Jul 10, 2026 | 668.00 | 703.00 | 668.00 | 699.00 | 699.00 | 4.80% | 404,308 |
| Jul 9, 2026 | 681.00 | 695.00 | 660.00 | 667.00 | 667.00 | -1.77% | 435,577 |
| Jul 8, 2026 | 678.00 | 715.00 | 667.00 | 679.00 | 679.00 | -1.45% | 526,693 |
| Jul 7, 2026 | 685.00 | 708.00 | 670.00 | 689.00 | 689.00 | -1.29% | 403,076 |