Skip to main content
logo
Daekyo Co., Ltd. (KRX:019680)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,280.00
-35.00 (-1.51%)
Last updated: Sep 9, 2025, 11:18 AM KST

Daekyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,320.002,335.002,280.002,280.00--1.51%28,687
Sep 8, 20252,265.002,315.002,255.002,315.002,315.001.09%38,034
Sep 5, 20252,220.002,290.002,220.002,290.002,290.002.92%55,610
Sep 4, 20252,220.002,275.002,220.002,225.002,225.00-0.67%8,150
Sep 3, 20252,270.002,270.002,240.002,240.002,240.00-1.54%27,283
Sep 2, 20252,295.002,295.002,235.002,275.002,275.00-0.66%61,160
Sep 1, 20252,230.002,290.002,205.002,290.002,290.002.00%32,114
Aug 29, 20252,185.002,260.002,185.002,245.002,245.001.81%13,748
Aug 28, 20252,220.002,275.002,195.002,205.002,205.00-1.78%48,416
Aug 27, 20252,250.002,275.002,210.002,245.002,245.00-0.22%45,394
Aug 26, 20252,185.002,250.002,170.002,250.002,250.002.97%46,705
Aug 25, 20252,175.002,190.002,160.002,185.002,185.000.46%33,653
Aug 22, 20252,170.002,180.002,145.002,175.002,175.000.46%50,676
Aug 21, 20252,120.002,165.002,120.002,165.002,165.002.36%41,963
Aug 20, 20252,100.002,140.002,075.002,115.002,115.00-0.94%33,623
Aug 19, 20252,140.002,145.002,100.002,135.002,135.00-41,115
Aug 18, 20252,130.002,170.002,105.002,135.002,135.000.47%57,989
Aug 14, 20252,145.002,150.002,125.002,125.002,125.00-1.16%34,917
Aug 13, 20252,160.002,180.002,145.002,150.002,150.00-1.15%30,154
Aug 12, 20252,165.002,190.002,155.002,175.002,175.00-0.68%28,950
Aug 11, 20252,185.002,205.002,160.002,190.002,190.00-0.23%46,563
Aug 8, 20252,190.002,200.002,170.002,195.002,195.000.23%20,871
Aug 7, 20252,145.002,200.002,145.002,190.002,190.001.15%36,444
Aug 6, 20252,140.002,180.002,135.002,165.002,165.00-103,376
Aug 5, 20252,225.002,225.002,165.002,165.002,165.00-2.04%51,452
Aug 4, 20252,150.002,235.002,125.002,210.002,210.003.76%47,465
Aug 1, 20252,310.002,310.002,125.002,130.002,130.00-8.19%211,268
Jul 31, 20252,300.002,340.002,295.002,320.002,320.000.87%27,567
Jul 30, 20252,330.002,355.002,295.002,300.002,300.00-2.54%74,014
Jul 29, 20252,400.002,405.002,315.002,360.002,360.000.43%34,492
Jul 28, 20252,390.002,390.002,315.002,350.002,350.00-1.67%33,853
Jul 25, 20252,325.002,390.002,325.002,390.002,390.002.14%35,626
Jul 24, 20252,390.002,405.002,340.002,340.002,340.00-2.50%33,765
Jul 23, 20252,440.002,440.002,395.002,400.002,400.00-1.64%14,453
Jul 22, 20252,450.002,470.002,420.002,440.002,440.00-0.61%52,178
Jul 21, 20252,475.002,505.002,450.002,455.002,455.00-1.80%31,417
Jul 18, 20252,470.002,500.002,460.002,500.002,500.00-29,433
Jul 17, 20252,460.002,510.002,460.002,500.002,500.000.40%35,552
Jul 16, 20252,445.002,505.002,430.002,490.002,490.001.22%58,998
Jul 15, 20252,495.002,500.002,460.002,460.002,460.00-2.19%14,149
Jul 14, 20252,525.002,525.002,450.002,515.002,515.00-0.98%103,284
Jul 11, 20252,535.002,570.002,490.002,540.002,540.00-31,335
Jul 10, 20252,485.002,570.002,485.002,540.002,540.002.21%86,024
Jul 9, 20252,400.002,530.002,380.002,485.002,485.003.54%193,541
Jul 8, 20252,390.002,420.002,370.002,400.002,400.000.42%36,437
Jul 7, 20252,345.002,405.002,345.002,390.002,390.000.42%23,253
Jul 4, 20252,370.002,385.002,215.002,380.002,380.000.21%66,392
Jul 3, 20252,395.002,395.002,360.002,375.002,375.00-0.84%23,777
Jul 2, 20252,405.002,405.002,345.002,395.002,395.00-0.21%39,890
Jul 1, 20252,350.002,400.002,350.002,400.002,400.001.91%52,272