Skip to main content
logo
Daekyo Co., Ltd. (KRX:019680)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,921.00
-17.00 (-0.88%)
At close: Nov 4, 2025

Daekyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20251,933.001,954.001,925.001,925.001,925.00-0.67%41,857
Nov 3, 20251,967.001,971.001,938.001,938.001,938.00-1.47%42,180
Oct 31, 20251,972.001,993.001,967.001,967.001,967.00-1.35%35,322
Oct 30, 20251,999.002,010.001,971.001,994.001,994.00-0.30%97,318
Oct 29, 20252,025.002,025.001,999.002,000.002,000.00-1.23%63,780
Oct 28, 20252,025.002,045.002,005.002,025.002,025.00-1.22%85,415
Oct 27, 20252,040.002,050.002,015.002,050.002,050.00-48,686
Oct 24, 20252,020.002,050.002,015.002,050.002,050.001.23%29,223
Oct 23, 20252,050.002,055.002,020.002,025.002,025.00-1.46%35,058
Oct 22, 20252,030.002,060.002,020.002,055.002,055.000.49%25,089
Oct 21, 20252,020.002,060.002,020.002,045.002,045.000.25%41,057
Oct 20, 20252,060.002,070.002,030.002,040.002,040.00-0.97%16,559
Oct 17, 20252,050.002,060.002,030.002,060.002,060.00-0.48%23,455
Oct 16, 20252,070.002,090.002,035.002,070.002,070.00-34,409
Oct 15, 20252,035.002,070.002,035.002,070.002,070.001.72%14,853
Oct 14, 20252,055.002,080.002,030.002,035.002,035.00-0.97%53,867
Oct 13, 20252,040.002,055.002,005.002,055.002,055.000.74%84,831
Oct 10, 20252,085.002,090.002,040.002,040.002,040.00-2.86%88,995
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