Daekyo Co., Ltd. (KRX:019680)
South Korea · Delayed Price · Currency is KRW 1,994.00
-2.00 (-0.10%)
At close: Nov 26, 2025
Daekyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1,983.00 | 1,995.00 | 1,965.00 | 1,994.00 | 1,994.00 | -0.10% | 144,022 |
| Nov 25, 2025 | 1,969.00 | 2,000.00 | 1,962.00 | 1,996.00 | 1,996.00 | 0.76% | 112,436 |
| Nov 24, 2025 | 1,993.00 | 2,005.00 | 1,971.00 | 1,981.00 | 1,981.00 | -0.60% | 71,503 |
| Nov 21, 2025 | 2,025.00 | 2,025.00 | 1,966.00 | 1,993.00 | 1,993.00 | 0.45% | 56,300 |
| Nov 20, 2025 | 1,960.00 | 1,986.00 | 1,950.00 | 1,984.00 | 1,984.00 | 1.22% | 82,190 |
| Nov 19, 2025 | 1,950.00 | 1,964.00 | 1,928.00 | 1,960.00 | 1,960.00 | 0.36% | 89,720 |
| Nov 18, 2025 | 1,942.00 | 1,970.00 | 1,931.00 | 1,953.00 | 1,953.00 | 0.15% | 140,400 |
| Nov 17, 2025 | 1,950.00 | 1,971.00 | 1,942.00 | 1,950.00 | 1,950.00 | -0.15% | 89,070 |
| Nov 14, 2025 | 1,970.00 | 1,970.00 | 1,945.00 | 1,953.00 | 1,953.00 | -1.11% | 50,077 |
| Nov 13, 2025 | 1,969.00 | 1,992.00 | 1,948.00 | 1,975.00 | 1,975.00 | 0.30% | 181,251 |
| Nov 12, 2025 | 1,942.00 | 1,989.00 | 1,924.00 | 1,969.00 | 1,969.00 | 1.39% | 196,400 |
| Nov 11, 2025 | 1,925.00 | 1,956.00 | 1,918.00 | 1,942.00 | 1,942.00 | 0.36% | 105,684 |
| Nov 10, 2025 | 1,890.00 | 1,945.00 | 1,890.00 | 1,935.00 | 1,935.00 | 1.84% | 75,186 |
| Nov 7, 2025 | 1,915.00 | 2,000.00 | 1,888.00 | 1,900.00 | 1,900.00 | -1.30% | 47,365 |
| Nov 6, 2025 | 1,915.00 | 1,940.00 | 1,915.00 | 1,925.00 | 1,925.00 | 0.26% | 28,701 |
| Nov 5, 2025 | 1,916.00 | 1,940.00 | 1,885.00 | 1,920.00 | 1,920.00 | -0.05% | 70,850 |
| Nov 4, 2025 | 1,933.00 | 1,954.00 | 1,916.00 | 1,921.00 | 1,921.00 | -0.88% | 56,860 |
| Nov 3, 2025 | 1,967.00 | 1,971.00 | 1,938.00 | 1,938.00 | 1,938.00 | -1.47% | 42,180 |
| Oct 31, 2025 | 1,972.00 | 1,993.00 | 1,967.00 | 1,967.00 | 1,967.00 | -1.35% | 35,322 |
| Oct 30, 2025 | 1,999.00 | 2,010.00 | 1,971.00 | 1,994.00 | 1,994.00 | -0.30% | 96,156 |
| Oct 29, 2025 | 2,025.00 | 2,025.00 | 1,999.00 | 2,000.00 | 2,000.00 | -1.23% | 63,780 |
| Oct 28, 2025 | 2,025.00 | 2,045.00 | 2,005.00 | 2,025.00 | 2,025.00 | -1.22% | 85,415 |
| Oct 27, 2025 | 2,040.00 | 2,050.00 | 2,015.00 | 2,050.00 | 2,050.00 | - | 48,106 |
| Oct 24, 2025 | 2,020.00 | 2,050.00 | 2,015.00 | 2,050.00 | 2,050.00 | 1.23% | 29,113 |
| Oct 23, 2025 | 2,050.00 | 2,055.00 | 2,020.00 | 2,025.00 | 2,025.00 | -1.46% | 33,581 |
| Oct 22, 2025 | 2,030.00 | 2,060.00 | 2,020.00 | 2,055.00 | 2,055.00 | 0.49% | 24,166 |
| Oct 21, 2025 | 2,020.00 | 2,060.00 | 2,020.00 | 2,045.00 | 2,045.00 | 0.25% | 41,057 |
| Oct 20, 2025 | 2,060.00 | 2,070.00 | 2,030.00 | 2,040.00 | 2,040.00 | -0.97% | 16,559 |
| Oct 17, 2025 | 2,050.00 | 2,060.00 | 2,030.00 | 2,060.00 | 2,060.00 | -0.48% | 23,455 |
| Oct 16, 2025 | 2,070.00 | 2,090.00 | 2,035.00 | 2,070.00 | 2,070.00 | - | 34,409 |
| Oct 15, 2025 | 2,035.00 | 2,070.00 | 2,035.00 | 2,070.00 | 2,070.00 | 1.72% | 14,119 |
| Oct 14, 2025 | 2,055.00 | 2,080.00 | 2,030.00 | 2,035.00 | 2,035.00 | -0.97% | 52,455 |
| Oct 13, 2025 | 2,040.00 | 2,055.00 | 2,005.00 | 2,055.00 | 2,055.00 | 0.74% | 84,831 |
| Oct 10, 2025 | 2,085.00 | 2,090.00 | 2,040.00 | 2,040.00 | 2,040.00 | -2.86% | 88,995 |
| Oct 2, 2025 | 2,105.00 | 2,140.00 | 2,080.00 | 2,100.00 | 2,100.00 | -0.24% | 69,485 |
| Oct 1, 2025 | 2,085.00 | 2,115.00 | 2,085.00 | 2,105.00 | 2,105.00 | 0.96% | 19,324 |
| Sep 30, 2025 | 2,120.00 | 2,120.00 | 2,085.00 | 2,085.00 | 2,085.00 | -2.11% | 40,713 |
| Sep 29, 2025 | 2,115.00 | 2,155.00 | 2,090.00 | 2,130.00 | 2,130.00 | 0.71% | 44,428 |
| Sep 26, 2025 | 2,140.00 | 2,145.00 | 2,100.00 | 2,115.00 | 2,115.00 | -2.08% | 77,884 |
| Sep 25, 2025 | 2,190.00 | 2,190.00 | 2,140.00 | 2,160.00 | 2,160.00 | -1.14% | 109,414 |
| Sep 24, 2025 | 2,175.00 | 2,200.00 | 2,150.00 | 2,185.00 | 2,185.00 | 0.46% | 40,633 |
| Sep 23, 2025 | 2,195.00 | 2,230.00 | 2,150.00 | 2,175.00 | 2,175.00 | -0.91% | 39,675 |
| Sep 22, 2025 | 2,190.00 | 2,250.00 | 2,165.00 | 2,195.00 | 2,195.00 | -0.90% | 32,583 |
| Sep 19, 2025 | 2,190.00 | 2,220.00 | 2,180.00 | 2,215.00 | 2,215.00 | - | 24,055 |
| Sep 18, 2025 | 2,170.00 | 2,235.00 | 2,165.00 | 2,215.00 | 2,215.00 | 0.91% | 23,125 |
| Sep 17, 2025 | 2,190.00 | 2,240.00 | 2,170.00 | 2,195.00 | 2,195.00 | -0.23% | 61,215 |
| Sep 16, 2025 | 2,255.00 | 2,285.00 | 2,200.00 | 2,200.00 | 2,200.00 | -3.08% | 73,687 |
| Sep 15, 2025 | 2,270.00 | 2,280.00 | 2,220.00 | 2,270.00 | 2,270.00 | - | 23,855 |
| Sep 12, 2025 | 2,280.00 | 2,330.00 | 2,255.00 | 2,270.00 | 2,270.00 | -1.52% | 22,620 |
| Sep 11, 2025 | 2,255.00 | 2,305.00 | 2,255.00 | 2,305.00 | 2,305.00 | 0.88% | 59,988 |