Daekyo Co., Ltd. (KRX:019680)
South Korea · Delayed Price · Currency is KRW 1,135.00
-23.00 (-1.99%)
Last updated: May 28, 2026, 2:12 PM KST
Daekyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,555.00 | 1,555.00 | 1,524.00 | 1,524.00 | 1,524.00 | -2.06% | 26,692 |
| Apr 3, 2026 | 1,581.00 | 1,581.00 | 1,537.00 | 1,556.00 | 1,556.00 | -1.58% | 72,772 |
| Apr 2, 2026 | 1,597.00 | 1,615.00 | 1,542.00 | 1,581.00 | 1,581.00 | -1.80% | 94,144 |
| Apr 1, 2026 | 1,580.00 | 1,610.00 | 1,578.00 | 1,610.00 | 1,610.00 | 1.90% | 62,737 |
| Mar 31, 2026 | 1,605.00 | 1,611.00 | 1,571.00 | 1,580.00 | 1,580.00 | -1.56% | 41,518 |
| Mar 30, 2026 | 1,638.00 | 1,638.00 | 1,551.00 | 1,605.00 | 1,605.00 | -2.01% | 41,022 |
| Mar 27, 2026 | 1,670.00 | 1,671.00 | 1,605.00 | 1,638.00 | 1,638.00 | -0.12% | 90,541 |
| Mar 26, 2026 | 1,614.00 | 1,649.00 | 1,566.00 | 1,640.00 | 1,640.00 | 1.61% | 79,294 |
| Mar 25, 2026 | 1,600.00 | 1,614.00 | 1,536.00 | 1,614.00 | 1,614.00 | 0.88% | 49,497 |
| Mar 24, 2026 | 1,591.00 | 1,612.00 | 1,585.00 | 1,600.00 | 1,600.00 | 0.57% | 31,233 |
| Mar 23, 2026 | 1,632.00 | 1,632.00 | 1,577.00 | 1,591.00 | 1,591.00 | -2.51% | 55,317 |
| Mar 20, 2026 | 1,625.00 | 1,632.00 | 1,608.00 | 1,632.00 | 1,632.00 | -0.37% | 46,990 |
| Mar 19, 2026 | 1,632.00 | 1,642.00 | 1,531.00 | 1,638.00 | 1,638.00 | 0.37% | 69,804 |
| Mar 18, 2026 | 1,641.00 | 1,652.00 | 1,625.00 | 1,632.00 | 1,632.00 | -1.27% | 67,570 |
| Mar 17, 2026 | 1,653.00 | 1,653.00 | 1,619.00 | 1,653.00 | 1,653.00 | - | 54,310 |