Daekyo Co., Ltd. (KRX:019680)
South Korea · Delayed Price · Currency is KRW 958.00
-32.00 (-3.23%)
Last updated: Jun 22, 2026, 1:36 PM KST
Daekyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1,216.00 | 1,231.00 | 1,198.00 | 1,227.00 | 1,227.00 | 0.57% | 96,415 |
| May 22, 2026 | 1,190.00 | 1,232.00 | 1,180.00 | 1,220.00 | 1,220.00 | 1.67% | 62,099 |
| May 21, 2026 | 1,229.00 | 1,229.00 | 1,171.00 | 1,200.00 | 1,200.00 | -1.32% | 67,452 |
| May 20, 2026 | 1,213.00 | 1,239.00 | 1,116.00 | 1,216.00 | 1,216.00 | 0.25% | 72,117 |
| May 19, 2026 | 1,185.00 | 1,220.00 | 1,170.00 | 1,213.00 | 1,213.00 | 2.36% | 84,989 |
| May 18, 2026 | 1,204.00 | 1,204.00 | 1,134.00 | 1,185.00 | 1,185.00 | -1.17% | 211,091 |
| May 15, 2026 | 1,303.00 | 1,303.00 | 1,189.00 | 1,199.00 | 1,199.00 | -8.40% | 388,735 |
| May 14, 2026 | 1,317.00 | 1,317.00 | 1,271.00 | 1,309.00 | 1,309.00 | -0.61% | 124,808 |
| May 13, 2026 | 1,298.00 | 1,336.00 | 1,268.00 | 1,317.00 | 1,317.00 | 1.46% | 37,499 |
| May 12, 2026 | 1,325.00 | 1,325.00 | 1,225.00 | 1,298.00 | 1,298.00 | -0.92% | 191,303 |
| May 11, 2026 | 1,406.00 | 1,406.00 | 1,309.00 | 1,310.00 | 1,310.00 | -6.83% | 138,584 |
| May 8, 2026 | 1,430.00 | 1,434.00 | 1,373.00 | 1,406.00 | 1,406.00 | -1.68% | 145,827 |
| May 7, 2026 | 1,461.00 | 1,478.00 | 1,412.00 | 1,430.00 | 1,430.00 | -2.05% | 136,663 |
| May 6, 2026 | 1,497.00 | 1,508.00 | 1,429.00 | 1,460.00 | 1,460.00 | -2.47% | 195,001 |
| May 4, 2026 | 1,503.00 | 1,507.00 | 1,480.00 | 1,497.00 | 1,497.00 | -0.40% | 67,684 |
| Apr 30, 2026 | 1,516.00 | 1,522.00 | 1,502.00 | 1,503.00 | 1,503.00 | -0.86% | 95,843 |
| Apr 29, 2026 | 1,527.00 | 1,544.00 | 1,516.00 | 1,516.00 | 1,516.00 | -2.63% | 309,879 |
| Apr 28, 2026 | 1,589.00 | 1,600.00 | 1,522.00 | 1,557.00 | 1,557.00 | -2.01% | 139,653 |
| Apr 27, 2026 | 1,565.00 | 1,590.00 | 1,556.00 | 1,589.00 | 1,589.00 | 1.53% | 56,347 |
| Apr 24, 2026 | 1,560.00 | 1,576.00 | 1,558.00 | 1,565.00 | 1,565.00 | -0.45% | 50,066 |
| Apr 23, 2026 | 1,577.00 | 1,591.00 | 1,560.00 | 1,572.00 | 1,572.00 | -1.38% | 59,017 |
| Apr 22, 2026 | 1,579.00 | 1,595.00 | 1,569.00 | 1,594.00 | 1,594.00 | 0.50% | 81,108 |
| Apr 21, 2026 | 1,585.00 | 1,600.00 | 1,579.00 | 1,586.00 | 1,586.00 | -0.69% | 52,931 |
| Apr 20, 2026 | 1,615.00 | 1,618.00 | 1,580.00 | 1,597.00 | 1,597.00 | -1.11% | 61,219 |
| Apr 17, 2026 | 1,584.00 | 1,619.00 | 1,566.00 | 1,615.00 | 1,615.00 | 1.89% | 58,566 |
| Apr 16, 2026 | 1,565.00 | 1,585.00 | 1,544.00 | 1,585.00 | 1,585.00 | 2.92% | 70,910 |
| Apr 15, 2026 | 1,527.00 | 1,545.00 | 1,518.00 | 1,540.00 | 1,540.00 | 0.92% | 111,580 |
| Apr 14, 2026 | 1,679.00 | 1,679.00 | 1,526.00 | 1,526.00 | 1,526.00 | - | 310,562 |
| Apr 13, 2026 | 1,564.00 | 1,564.00 | 1,497.00 | 1,526.00 | 1,526.00 | -0.07% | 193,648 |
| Apr 10, 2026 | 1,534.00 | 1,535.00 | 1,520.00 | 1,527.00 | 1,527.00 | -0.46% | 59,290 |
| Apr 9, 2026 | 1,528.00 | 1,534.00 | 1,508.00 | 1,534.00 | 1,534.00 | 0.46% | 54,670 |
| Apr 8, 2026 | 1,542.00 | 1,542.00 | 1,507.00 | 1,527.00 | 1,527.00 | -0.39% | 174,948 |
| Apr 7, 2026 | 1,524.00 | 1,546.00 | 1,519.00 | 1,533.00 | 1,533.00 | 0.59% | 49,575 |