Daekyo Co., Ltd. (KRX:019680)
South Korea · Delayed Price · Currency is KRW 1,688.00
-5.00 (-0.30%)
Last updated: Feb 26, 2026, 11:54 AM KST
Daekyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1,690.00 | 1,693.00 | 1,684.00 | 1,690.00 | - | - | 46,902 |
| 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 |
| Jan 2, 2026 | 1,897.00 | 1,911.00 | 1,879.00 | 1,896.00 | 1,896.00 | - | 62,848 |
| Dec 30, 2025 | 1,900.00 | 1,906.00 | 1,885.00 | 1,896.00 | 1,896.00 | -0.21% | 23,772 |
| Dec 29, 2025 | 1,911.00 | 1,933.00 | 1,892.00 | 1,900.00 | 1,900.00 | -0.52% | 25,990 |
| Dec 26, 2025 | 1,936.00 | 1,938.00 | 1,907.00 | 1,910.00 | 1,910.00 | -1.29% | 17,597 |
| Dec 24, 2025 | 1,915.00 | 1,935.00 | 1,904.00 | 1,935.00 | 1,935.00 | 1.04% | 75,945 |
| Dec 23, 2025 | 1,946.00 | 1,946.00 | 1,907.00 | 1,915.00 | 1,915.00 | -0.42% | 34,669 |
| Dec 22, 2025 | 1,927.00 | 1,957.00 | 1,918.00 | 1,923.00 | 1,923.00 | -1.18% | 39,019 |
| Dec 19, 2025 | 1,898.00 | 1,950.00 | 1,898.00 | 1,946.00 | 1,946.00 | 1.62% | 40,615 |
| Dec 18, 2025 | 1,904.00 | 1,924.00 | 1,900.00 | 1,915.00 | 1,915.00 | -0.52% | 33,853 |
| Dec 17, 2025 | 1,884.00 | 1,925.00 | 1,877.00 | 1,925.00 | 1,925.00 | 2.12% | 32,974 |
| Dec 16, 2025 | 1,875.00 | 1,910.00 | 1,874.00 | 1,885.00 | 1,885.00 | 0.16% | 52,364 |
| Dec 15, 2025 | 1,891.00 | 1,891.00 | 1,880.00 | 1,882.00 | 1,882.00 | -0.48% | 27,117 |
| Dec 12, 2025 | 1,862.00 | 1,891.00 | 1,859.00 | 1,891.00 | 1,891.00 | 1.01% | 81,422 |
| Dec 11, 2025 | 1,898.00 | 1,899.00 | 1,871.00 | 1,872.00 | 1,872.00 | -1.37% | 45,902 |
| Dec 10, 2025 | 1,911.00 | 1,922.00 | 1,885.00 | 1,898.00 | 1,898.00 | -0.73% | 52,154 |