Daekyo Co., Ltd. (KRX:019680)
South Korea · Delayed Price · Currency is KRW 1,624.00
-14.00 (-0.85%)
At close: Mar 20, 2026
Daekyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,632.00 | 1,642.00 | 1,531.00 | 1,638.00 | 1,638.00 | 0.37% | 69,119 |
| Mar 18, 2026 | 1,641.00 | 1,652.00 | 1,625.00 | 1,632.00 | 1,632.00 | -1.27% | 67,570 |
| Mar 17, 2026 | 1,653.00 | 1,653.00 | 1,619.00 | 1,653.00 | 1,653.00 | - | 54,249 |
| Mar 16, 2026 | 1,570.00 | 1,653.00 | 1,560.00 | 1,653.00 | 1,653.00 | 4.42% | 101,110 |
| Mar 13, 2026 | 1,540.00 | 1,587.00 | 1,540.00 | 1,583.00 | 1,583.00 | 1.15% | 37,169 |
| Mar 12, 2026 | 1,548.00 | 1,582.00 | 1,535.00 | 1,565.00 | 1,565.00 | 0.13% | 50,561 |
| Mar 11, 2026 | 1,491.00 | 1,567.00 | 1,491.00 | 1,563.00 | 1,563.00 | 4.83% | 108,541 |
| Mar 10, 2026 | 1,485.00 | 1,524.00 | 1,485.00 | 1,491.00 | 1,491.00 | 0.54% | 60,807 |
| Mar 9, 2026 | 1,537.00 | 1,537.00 | 1,479.00 | 1,483.00 | 1,483.00 | -3.64% | 52,090 |
| Mar 6, 2026 | 1,543.00 | 1,559.00 | 1,529.00 | 1,539.00 | 1,539.00 | -0.90% | 45,246 |
| Mar 5, 2026 | 1,516.00 | 1,553.00 | 1,516.00 | 1,553.00 | 1,553.00 | 2.85% | 79,497 |
| Mar 4, 2026 | 1,600.00 | 1,600.00 | 1,455.00 | 1,510.00 | 1,510.00 | -6.04% | 129,148 |
| Mar 3, 2026 | 1,686.00 | 1,686.00 | 1,607.00 | 1,607.00 | 1,607.00 | -4.69% | 150,503 |
| Feb 27, 2026 | 1,687.00 | 1,687.00 | 1,669.00 | 1,686.00 | 1,686.00 | -0.06% | 75,487 |
| Feb 26, 2026 | 1,696.00 | 1,696.00 | 1,683.00 | 1,687.00 | 1,687.00 | -0.35% | 64,549 |
| Feb 25, 2026 | 1,690.00 | 1,694.00 | 1,684.00 | 1,693.00 | 1,693.00 | 0.18% | 93,299 |
| Feb 24, 2026 | 1,694.00 | 1,699.00 | 1,682.00 | 1,690.00 | 1,690.00 | -0.24% | 51,373 |
| Feb 23, 2026 | 1,695.00 | 1,696.00 | 1,684.00 | 1,694.00 | 1,694.00 | 0.06% | 99,302 |
| Feb 20, 2026 | 1,710.00 | 1,710.00 | 1,678.00 | 1,693.00 | 1,693.00 | - | 119,968 |
| Feb 19, 2026 | 1,735.00 | 1,736.00 | 1,684.00 | 1,693.00 | 1,693.00 | -2.42% | 154,305 |
| Feb 13, 2026 | 1,784.00 | 1,784.00 | 1,726.00 | 1,735.00 | 1,735.00 | -2.75% | 68,315 |
| Feb 12, 2026 | 1,766.00 | 1,790.00 | 1,747.00 | 1,784.00 | 1,784.00 | 1.02% | 51,698 |
| Feb 11, 2026 | 1,771.00 | 1,771.00 | 1,744.00 | 1,766.00 | 1,766.00 | 1.26% | 55,240 |
| Feb 10, 2026 | 1,710.00 | 1,748.00 | 1,706.00 | 1,744.00 | 1,744.00 | 1.40% | 51,273 |
| Feb 9, 2026 | 1,755.00 | 1,755.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.99% | 64,023 |
| Feb 6, 2026 | 1,743.00 | 1,755.00 | 1,708.00 | 1,755.00 | 1,755.00 | -0.17% | 86,678 |
| Feb 5, 2026 | 1,724.00 | 1,758.00 | 1,715.00 | 1,758.00 | 1,758.00 | 1.09% | 70,039 |
| Feb 4, 2026 | 1,721.00 | 1,739.00 | 1,701.00 | 1,739.00 | 1,739.00 | 1.05% | 70,889 |
| Feb 3, 2026 | 1,713.00 | 1,739.00 | 1,713.00 | 1,721.00 | 1,721.00 | 0.06% | 45,025 |
| Feb 2, 2026 | 1,755.00 | 1,755.00 | 1,708.00 | 1,720.00 | 1,720.00 | -2.05% | 110,974 |
| Jan 30, 2026 | 1,779.00 | 1,779.00 | 1,742.00 | 1,756.00 | 1,756.00 | -1.29% | 64,176 |
| Jan 29, 2026 | 1,780.00 | 1,780.00 | 1,750.00 | 1,779.00 | 1,779.00 | -0.06% | 73,818 |
| Jan 28, 2026 | 1,790.00 | 1,790.00 | 1,772.00 | 1,780.00 | 1,780.00 | -0.50% | 40,521 |
| Jan 27, 2026 | 1,771.00 | 1,798.00 | 1,750.00 | 1,789.00 | 1,789.00 | 1.07% | 91,707 |
| Jan 26, 2026 | 1,710.00 | 1,808.00 | 1,710.00 | 1,770.00 | 1,770.00 | 3.51% | 124,187 |
| Jan 23, 2026 | 1,701.00 | 1,718.00 | 1,699.00 | 1,710.00 | 1,710.00 | 0.53% | 72,491 |
| Jan 22, 2026 | 1,699.00 | 1,713.00 | 1,692.00 | 1,701.00 | 1,701.00 | 0.06% | 45,458 |
| Jan 21, 2026 | 1,739.00 | 1,739.00 | 1,660.00 | 1,700.00 | 1,700.00 | -1.33% | 53,572 |
| Jan 20, 2026 | 1,700.00 | 1,768.00 | 1,670.00 | 1,723.00 | 1,723.00 | 1.35% | 86,352 |
| Jan 19, 2026 | 1,740.00 | 1,740.00 | 1,682.00 | 1,700.00 | 1,700.00 | -2.52% | 124,228 |
| Jan 16, 2026 | 1,748.00 | 1,758.00 | 1,716.00 | 1,744.00 | 1,744.00 | -0.23% | 98,249 |
| Jan 15, 2026 | 1,710.00 | 1,749.00 | 1,710.00 | 1,748.00 | 1,748.00 | 2.28% | 53,196 |
| Jan 14, 2026 | 1,690.00 | 1,714.00 | 1,688.00 | 1,709.00 | 1,709.00 | 0.95% | 86,685 |
| Jan 13, 2026 | 1,755.00 | 1,755.00 | 1,692.00 | 1,693.00 | 1,693.00 | -3.48% | 81,826 |
| Jan 12, 2026 | 1,749.00 | 1,768.00 | 1,722.00 | 1,754.00 | 1,754.00 | 0.34% | 89,091 |
| Jan 9, 2026 | 1,770.00 | 1,770.00 | 1,743.00 | 1,748.00 | 1,748.00 | -1.63% | 61,554 |
| Jan 8, 2026 | 1,825.00 | 1,846.00 | 1,762.00 | 1,777.00 | 1,777.00 | -2.58% | 132,316 |
| Jan 7, 2026 | 1,852.00 | 1,859.00 | 1,790.00 | 1,824.00 | 1,824.00 | -1.88% | 138,621 |
| Jan 6, 2026 | 1,877.00 | 1,879.00 | 1,855.00 | 1,859.00 | 1,859.00 | -1.06% | 55,113 |
| Jan 5, 2026 | 1,896.00 | 1,896.00 | 1,864.00 | 1,879.00 | 1,879.00 | -0.90% | 38,567 |