Skip to main content
logo
Daekyo Co., Ltd. (KRX:019680)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,095.00
-10.00 (-0.48%)
At close: Oct 2, 2025

Daekyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,105.002,140.002,080.002,100.002,100.00-0.24%70,437
Oct 1, 20252,085.002,115.002,085.002,105.002,105.000.96%19,867
Sep 30, 20252,120.002,120.002,085.002,085.002,085.00-2.11%40,713
Sep 29, 20252,115.002,155.002,090.002,130.002,130.000.71%46,444
Sep 26, 20252,140.002,145.002,100.002,115.002,115.00-2.08%78,813
Sep 25, 20252,190.002,190.002,140.002,160.002,160.00-1.14%109,414
Sep 24, 20252,175.002,200.002,150.002,185.002,185.000.46%40,633
Sep 23, 20252,195.002,230.002,150.002,175.002,175.00-0.91%39,675
Sep 22, 20252,190.002,250.002,165.002,195.002,195.00-0.90%33,531
Sep 19, 20252,190.002,220.002,180.002,215.002,215.00-24,564
Sep 18, 20252,170.002,235.002,165.002,215.002,215.000.91%23,125
Sep 17, 20252,190.002,240.002,170.002,195.002,195.00-0.23%61,215
Sep 16, 20252,255.002,285.002,200.002,200.002,200.00-3.08%73,687
Sep 15, 20252,270.002,280.002,220.002,270.002,270.00-23,855
Sep 12, 20252,280.002,330.002,255.002,270.002,270.00-1.52%22,620
Sep 11, 20252,255.002,305.002,255.002,305.002,305.000.88%59,988
Sep 10, 20252,310.002,335.002,255.002,285.002,285.00-1.08%51,197
Sep 9, 20252,320.002,335.002,270.002,310.002,310.00-0.22%43,081
Sep 8, 20252,265.002,315.002,255.002,315.002,315.001.09%38,165
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