Daekyo Co., Ltd. (KRX:019680)
South Korea · Delayed Price · Currency is KRW 956.00
-9.00 (-0.93%)
Last updated: Jul 13, 2026, 2:11 PM KST
Daekyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 965.00 | 970.00 | 953.00 | 955.00 | - | -1.04% | 9,813 |
| 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 |
| 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 |