Daekyo Co., Ltd. (KRX:019680)
South Korea · Delayed Price · Currency is KRW 1,623.00
-12.00 (-0.73%)
Oct 2, 2026, 3:30 PM KST
Daekyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,629.00 | 1,637.00 | 1,600.00 | 1,623.00 | 1,623.00 | -0.73% | 13,387 |
| Oct 1, 2026 | 1,640.00 | 1,640.00 | 1,611.00 | 1,635.00 | 1,635.00 | -0.24% | 13,129 |
| Sep 30, 2026 | 1,601.00 | 1,653.00 | 1,600.00 | 1,639.00 | 1,639.00 | 1.42% | 16,229 |
| Sep 29, 2026 | 1,634.00 | 1,634.00 | 1,601.00 | 1,616.00 | 1,616.00 | -1.46% | 11,121 |
| Sep 28, 2026 | 1,637.00 | 1,656.00 | 1,604.00 | 1,640.00 | 1,640.00 | 0.24% | 23,577 |
| Sep 23, 2026 | 1,637.00 | 1,644.00 | 1,600.00 | 1,636.00 | 1,636.00 | -0.06% | 23,942 |
| Sep 22, 2026 | 1,625.00 | 1,643.00 | 1,612.00 | 1,637.00 | 1,637.00 | -0.30% | 12,820 |
| Sep 21, 2026 | 1,628.00 | 1,645.00 | 1,609.00 | 1,642.00 | 1,642.00 | 1.17% | 13,757 |
| Sep 18, 2026 | 1,603.00 | 1,629.00 | 1,603.00 | 1,623.00 | 1,623.00 | 0.43% | 11,227 |
| Sep 17, 2026 | 1,688.00 | 1,688.00 | 1,586.00 | 1,616.00 | 1,616.00 | -2.12% | 30,122 |
| Sep 16, 2026 | 1,709.00 | 1,709.00 | 1,639.00 | 1,651.00 | 1,651.00 | -2.19% | 19,545 |
| Sep 15, 2026 | 1,657.00 | 1,755.00 | 1,657.00 | 1,688.00 | 1,688.00 | -1.57% | 16,114 |
| Sep 14, 2026 | 1,810.00 | 1,814.00 | 1,713.00 | 1,715.00 | 1,715.00 | -5.72% | 29,995 |
| Sep 11, 2026 | 1,860.00 | 1,860.00 | 1,813.00 | 1,819.00 | 1,819.00 | -2.93% | 14,702 |
| Sep 10, 2026 | 2,000.00 | 2,060.00 | 1,800.00 | 1,874.00 | 1,874.00 | -6.30% | 86,908 |
| Aug 13, 2026 | 2,072.00 | 2,080.00 | 1,982.00 | 2,000.00 | 2,000.00 | -3.47% | 83,860 |
| Aug 12, 2026 | 2,302.00 | 2,306.00 | 2,052.00 | 2,072.00 | 2,072.00 | -9.91% | 95,935 |
| Aug 11, 2026 | 2,160.00 | 2,300.00 | 2,012.00 | 2,300.00 | 2,300.00 | 11.65% | 79,768 |
| Aug 10, 2026 | 2,220.00 | 2,228.00 | 1,964.00 | 2,060.00 | 2,060.00 | -7.12% | 116,979 |
| Aug 7, 2026 | 2,072.00 | 2,230.00 | 2,072.00 | 2,218.00 | 2,218.00 | 3.74% | 49,571 |
| Aug 6, 2026 | 1,906.00 | 2,180.00 | 1,906.00 | 2,138.00 | 2,138.00 | 9.53% | 189,419 |
| Aug 5, 2026 | 1,792.00 | 1,966.00 | 1,792.00 | 1,952.00 | 1,952.00 | 9.05% | 60,483 |
| Aug 4, 2026 | 1,796.00 | 1,834.00 | 1,778.00 | 1,790.00 | 1,790.00 | -2.19% | 19,430 |
| Aug 3, 2026 | 1,812.00 | 1,832.00 | 1,780.00 | 1,830.00 | 1,830.00 | 1.55% | 28,300 |
| Jul 31, 2026 | 1,766.00 | 1,828.00 | 1,724.00 | 1,802.00 | 1,802.00 | 1.12% | 38,695 |
| Jul 30, 2026 | 1,666.00 | 1,782.00 | 1,664.00 | 1,782.00 | 1,782.00 | 2.53% | 11,607 |
| Jul 29, 2026 | 1,816.00 | 1,816.00 | 1,660.00 | 1,738.00 | 1,738.00 | -4.40% | 18,116 |
| Jul 28, 2026 | 1,838.00 | 1,840.00 | 1,780.00 | 1,818.00 | 1,818.00 | -1.94% | 3,253 |
| Jul 27, 2026 | 1,836.00 | 1,856.00 | 1,812.00 | 1,854.00 | 1,854.00 | 0.98% | 4,016 |
| Jul 24, 2026 | 1,796.00 | 1,836.00 | 1,796.00 | 1,836.00 | 1,836.00 | 0.22% | 4,511 |
| Jul 23, 2026 | 1,824.00 | 1,840.00 | 1,770.00 | 1,832.00 | 1,832.00 | 0.44% | 32,120 |
| Jul 22, 2026 | 1,868.00 | 1,884.00 | 1,824.00 | 1,824.00 | 1,824.00 | -3.18% | 18,422 |
| Jul 21, 2026 | 1,856.00 | 1,896.00 | 1,820.00 | 1,884.00 | 1,884.00 | -2.38% | 29,482 |
| Jul 20, 2026 | 1,940.00 | 1,940.00 | 1,824.00 | 1,930.00 | 1,930.00 | -0.52% | 15,441 |
| Jul 16, 2026 | 1,898.00 | 2,020.00 | 1,846.00 | 1,940.00 | 1,940.00 | 2.86% | 86,258 |
| Jul 15, 2026 | 1,844.00 | 1,896.00 | 1,844.00 | 1,886.00 | 1,886.00 | -1.15% | 58,268 |
| Jul 14, 2026 | 1,940.00 | 2,008.00 | 1,844.00 | 1,908.00 | 1,908.00 | -1.65% | 72,161 |
| Jul 13, 2026 | 1,930.00 | 1,940.00 | 1,884.00 | 1,940.00 | 1,940.00 | 0.52% | 11,884 |
| Jul 10, 2026 | 1,924.00 | 1,970.00 | 1,902.00 | 1,930.00 | 1,930.00 | 0.31% | 24,189 |
| Jul 9, 2026 | 1,894.00 | 1,954.00 | 1,876.00 | 1,924.00 | 1,924.00 | 0.73% | 17,262 |
| Jul 8, 2026 | 1,954.00 | 1,954.00 | 1,848.00 | 1,910.00 | 1,910.00 | -2.25% | 30,140 |
| Jul 7, 2026 | 1,884.00 | 1,954.00 | 1,868.00 | 1,954.00 | 1,954.00 | 3.17% | 65,153 |
| Jul 6, 2026 | 1,872.00 | 1,900.00 | 1,814.00 | 1,894.00 | 1,894.00 | 1.18% | 90,577 |
| Jul 3, 2026 | 1,916.00 | 1,926.00 | 1,840.00 | 1,872.00 | 1,872.00 | -2.80% | 89,803 |
| Jul 2, 2026 | 1,894.00 | 1,990.00 | 1,828.00 | 1,926.00 | 1,926.00 | 1.69% | 103,215 |
| Jul 1, 2026 | 1,808.00 | 1,990.00 | 1,808.00 | 1,894.00 | 1,894.00 | 3.27% | 241,244 |
| Jun 30, 2026 | 1,850.00 | 1,880.00 | 1,770.00 | 1,834.00 | 1,834.00 | 1.78% | 31,573 |
| Jun 29, 2026 | 1,692.00 | 1,900.00 | 1,680.00 | 1,802.00 | 1,802.00 | 6.50% | 53,126 |
| Jun 26, 2026 | 1,740.00 | 1,750.00 | 1,636.00 | 1,692.00 | 1,692.00 | -3.31% | 47,903 |
| Jun 25, 2026 | 1,800.00 | 1,824.00 | 1,744.00 | 1,750.00 | 1,750.00 | -3.42% | 34,123 |