Daekyo Co., Ltd. (KRX:019680)
South Korea · Delayed Price · Currency is KRW 1,758.00
+19.00 (1.09%)
Feb 5, 2026, 3:30 PM KST
Daekyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |