Daekyo Co., Ltd. (KRX:019680)
South Korea · Delayed Price · Currency is KRW 1,062.00
+86.00 (8.81%)
Aug 6, 2026, 3:05 PM KST
Daekyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 953.00 | 1,014.00 | 953.00 | 1,009.00 | - | 3.38% | 121,508 |
| Aug 5, 2026 | 896.00 | 983.00 | 896.00 | 976.00 | 976.00 | 9.05% | 120,967 |
| Aug 4, 2026 | 898.00 | 917.00 | 889.00 | 895.00 | 895.00 | -2.19% | 38,861 |
| Aug 3, 2026 | 906.00 | 916.00 | 890.00 | 915.00 | 915.00 | 1.55% | 56,601 |
| Jul 31, 2026 | 883.00 | 914.00 | 862.00 | 901.00 | 901.00 | 1.12% | 77,390 |
| Jul 30, 2026 | 833.00 | 891.00 | 832.00 | 891.00 | 891.00 | 2.53% | 23,115 |
| Jul 29, 2026 | 908.00 | 908.00 | 830.00 | 869.00 | 869.00 | -4.40% | 36,232 |
| Jul 28, 2026 | 919.00 | 920.00 | 890.00 | 909.00 | 909.00 | -1.94% | 6,507 |
| Jul 27, 2026 | 918.00 | 928.00 | 906.00 | 927.00 | 927.00 | 0.98% | 8,033 |
| Jul 24, 2026 | 898.00 | 918.00 | 898.00 | 918.00 | 918.00 | 0.22% | 9,022 |
| Jul 23, 2026 | 912.00 | 920.00 | 885.00 | 916.00 | 916.00 | 0.44% | 64,241 |
| Jul 22, 2026 | 934.00 | 942.00 | 912.00 | 912.00 | 912.00 | -3.18% | 36,845 |
| Jul 21, 2026 | 928.00 | 948.00 | 910.00 | 942.00 | 942.00 | -2.38% | 58,964 |
| Jul 20, 2026 | 970.00 | 970.00 | 912.00 | 965.00 | 965.00 | -0.52% | 30,882 |
| Jul 16, 2026 | 949.00 | 1,010.00 | 923.00 | 970.00 | 970.00 | 2.86% | 172,416 |
| Jul 15, 2026 | 922.00 | 948.00 | 922.00 | 943.00 | 943.00 | -1.15% | 116,476 |
| Jul 14, 2026 | 970.00 | 1,004.00 | 922.00 | 954.00 | 954.00 | -1.65% | 134,469 |
| Jul 13, 2026 | 965.00 | 970.00 | 942.00 | 970.00 | 970.00 | 0.52% | 23,768 |
| Jul 10, 2026 | 962.00 | 985.00 | 951.00 | 965.00 | 965.00 | 0.31% | 48,376 |
| Jul 9, 2026 | 947.00 | 977.00 | 938.00 | 962.00 | 962.00 | 0.73% | 34,507 |
| Jul 8, 2026 | 977.00 | 977.00 | 924.00 | 955.00 | 955.00 | -2.25% | 60,280 |
| Jul 7, 2026 | 942.00 | 977.00 | 934.00 | 977.00 | 977.00 | 3.17% | 130,306 |
| Jul 6, 2026 | 936.00 | 950.00 | 907.00 | 947.00 | 947.00 | 1.18% | 181,151 |
| Jul 3, 2026 | 958.00 | 963.00 | 920.00 | 936.00 | 936.00 | -2.80% | 176,410 |
| Jul 2, 2026 | 947.00 | 995.00 | 914.00 | 963.00 | 963.00 | 1.69% | 206,340 |
| Jul 1, 2026 | 904.00 | 995.00 | 904.00 | 947.00 | 947.00 | 3.27% | 482,486 |
| Jun 30, 2026 | 925.00 | 940.00 | 885.00 | 917.00 | 917.00 | 1.78% | 63,147 |
| Jun 29, 2026 | 846.00 | 950.00 | 840.00 | 901.00 | 901.00 | 6.50% | 105,396 |
| Jun 26, 2026 | 870.00 | 875.00 | 818.00 | 846.00 | 846.00 | -3.31% | 95,803 |
| Jun 25, 2026 | 900.00 | 912.00 | 872.00 | 875.00 | 875.00 | -3.42% | 68,176 |
| Jun 24, 2026 | 900.00 | 940.00 | 895.00 | 906.00 | 906.00 | -0.11% | 52,565 |
| Jun 23, 2026 | 955.00 | 971.00 | 895.00 | 907.00 | 907.00 | -6.78% | 141,769 |
| Jun 22, 2026 | 990.00 | 998.00 | 940.00 | 973.00 | 973.00 | -1.72% | 140,038 |
| Jun 19, 2026 | 999.00 | 1,012.00 | 965.00 | 990.00 | 990.00 | -1.20% | 163,781 |
| Jun 18, 2026 | 1,105.00 | 1,111.00 | 1,002.00 | 1,002.00 | 1,002.00 | -9.32% | 201,424 |
| Jun 17, 2026 | 1,143.00 | 1,143.00 | 1,101.00 | 1,105.00 | 1,105.00 | -2.90% | 71,605 |
| Jun 16, 2026 | 1,150.00 | 1,157.00 | 1,122.00 | 1,138.00 | 1,138.00 | -1.04% | 63,415 |
| Jun 15, 2026 | 1,143.00 | 1,158.00 | 1,114.00 | 1,150.00 | 1,150.00 | 0.61% | 19,558 |
| Jun 12, 2026 | 1,137.00 | 1,155.00 | 1,106.00 | 1,143.00 | 1,143.00 | 0.53% | 60,819 |
| Jun 11, 2026 | 1,144.00 | 1,155.00 | 1,107.00 | 1,137.00 | 1,137.00 | -0.70% | 65,646 |
| Jun 10, 2026 | 1,120.00 | 1,145.00 | 1,105.00 | 1,145.00 | 1,145.00 | -0.35% | 34,012 |
| Jun 9, 2026 | 1,160.00 | 1,160.00 | 1,114.00 | 1,149.00 | 1,149.00 | -1.37% | 80,706 |
| Jun 8, 2026 | 1,172.00 | 1,172.00 | 1,109.00 | 1,165.00 | 1,165.00 | -0.60% | 38,088 |
| Jun 5, 2026 | 1,140.00 | 1,179.00 | 1,114.00 | 1,172.00 | 1,172.00 | 2.81% | 75,020 |
| Jun 4, 2026 | 1,139.00 | 1,143.00 | 1,100.00 | 1,140.00 | 1,140.00 | -0.35% | 46,329 |
| Jun 2, 2026 | 1,119.00 | 1,144.00 | 1,070.00 | 1,144.00 | 1,144.00 | 1.33% | 69,683 |
| Jun 1, 2026 | 1,142.00 | 1,143.00 | 1,100.00 | 1,129.00 | 1,129.00 | -2.00% | 120,917 |
| May 29, 2026 | 1,135.00 | 1,164.00 | 1,101.00 | 1,152.00 | 1,152.00 | 0.61% | 77,041 |
| May 28, 2026 | 1,150.00 | 1,193.00 | 1,118.00 | 1,145.00 | 1,145.00 | -1.12% | 76,896 |
| May 27, 2026 | 1,210.00 | 1,210.00 | 1,150.00 | 1,158.00 | 1,158.00 | -5.62% | 109,677 |