Daekyo Co., Ltd. (KRX:019680)
South Korea · Delayed Price · Currency is KRW 1,919.00
+4.00 (0.21%)
Last updated: Dec 19, 2025, 12:49 PM KST
Daekyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,898.00 | 1,927.00 | 1,898.00 | 1,913.00 | - | -0.10% | 7,544 |
| 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 |
| Dec 9, 2025 | 1,924.00 | 1,927.00 | 1,901.00 | 1,912.00 | 1,912.00 | -0.68% | 23,606 |
| Dec 8, 2025 | 1,937.00 | 1,937.00 | 1,921.00 | 1,925.00 | 1,925.00 | 0.31% | 7,741 |
| Dec 5, 2025 | 1,906.00 | 1,936.00 | 1,850.00 | 1,919.00 | 1,919.00 | 0.68% | 97,308 |
| Dec 4, 2025 | 1,945.00 | 1,961.00 | 1,906.00 | 1,906.00 | 1,906.00 | -2.41% | 105,781 |
| Dec 3, 2025 | 1,972.00 | 1,972.00 | 1,945.00 | 1,953.00 | 1,953.00 | -0.05% | 38,889 |
| Dec 2, 2025 | 1,950.00 | 1,960.00 | 1,925.00 | 1,954.00 | 1,954.00 | - | 74,580 |
| Dec 1, 2025 | 1,968.00 | 1,979.00 | 1,950.00 | 1,954.00 | 1,954.00 | -0.91% | 78,895 |
| Nov 28, 2025 | 1,960.00 | 1,978.00 | 1,957.00 | 1,972.00 | 1,972.00 | -0.35% | 80,405 |
| Nov 27, 2025 | 1,994.00 | 1,999.00 | 1,956.00 | 1,979.00 | 1,979.00 | -0.75% | 114,256 |
| 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 |