Daekyo Co., Ltd. (KRX:019680)
South Korea · Delayed Price · Currency is KRW 1,497.00
-6.00 (-0.40%)
May 4, 2026, 3:30 PM KST
Daekyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1,503.00 | 1,507.00 | 1,480.00 | 1,497.00 | 1,497.00 | -0.40% | 67,334 |
| Apr 30, 2026 | 1,516.00 | 1,522.00 | 1,502.00 | 1,503.00 | 1,503.00 | -0.86% | 95,743 |
| Apr 29, 2026 | 1,527.00 | 1,544.00 | 1,516.00 | 1,516.00 | 1,516.00 | -2.63% | 309,867 |
| Apr 28, 2026 | 1,589.00 | 1,600.00 | 1,522.00 | 1,557.00 | 1,557.00 | -2.01% | 113,268 |
| Apr 27, 2026 | 1,565.00 | 1,590.00 | 1,556.00 | 1,589.00 | 1,589.00 | 1.53% | 56,346 |
| Apr 24, 2026 | 1,560.00 | 1,576.00 | 1,558.00 | 1,565.00 | 1,565.00 | -0.45% | 49,886 |
| 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% | 61,209 |
| Apr 17, 2026 | 1,584.00 | 1,619.00 | 1,566.00 | 1,615.00 | 1,615.00 | 1.89% | 58,266 |
| 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% | 111,575 |
| Apr 14, 2026 | 1,679.00 | 1,679.00 | 1,526.00 | 1,526.00 | 1,526.00 | - | 310,371 |
| Apr 13, 2026 | 1,564.00 | 1,564.00 | 1,497.00 | 1,526.00 | 1,526.00 | -0.07% | 152,456 |
| 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% | 174,934 |
| Apr 7, 2026 | 1,524.00 | 1,546.00 | 1,519.00 | 1,533.00 | 1,533.00 | 0.59% | 49,555 |
| 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% | 93,430 |
| 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% | 90,527 |
| 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% | 55,282 |
| 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% | 69,119 |
| 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 | - | 54,249 |
| Mar 16, 2026 | 1,570.00 | 1,653.00 | 1,560.00 | 1,653.00 | 1,653.00 | 4.42% | 101,110 |
| Mar 13, 2026 | 1,540.00 | 1,587.00 | 1,540.00 | 1,583.00 | 1,583.00 | 1.15% | 37,169 |
| Mar 12, 2026 | 1,548.00 | 1,582.00 | 1,535.00 | 1,565.00 | 1,565.00 | 0.13% | 50,561 |
| Mar 11, 2026 | 1,491.00 | 1,567.00 | 1,491.00 | 1,563.00 | 1,563.00 | 4.83% | 108,541 |
| Mar 10, 2026 | 1,485.00 | 1,524.00 | 1,485.00 | 1,491.00 | 1,491.00 | 0.54% | 60,807 |
| Mar 9, 2026 | 1,537.00 | 1,537.00 | 1,479.00 | 1,483.00 | 1,483.00 | -3.64% | 52,090 |
| Mar 6, 2026 | 1,543.00 | 1,559.00 | 1,529.00 | 1,539.00 | 1,539.00 | -0.90% | 45,246 |
| Mar 5, 2026 | 1,516.00 | 1,553.00 | 1,516.00 | 1,553.00 | 1,553.00 | 2.85% | 79,497 |
| Mar 4, 2026 | 1,600.00 | 1,600.00 | 1,455.00 | 1,510.00 | 1,510.00 | -6.04% | 129,148 |
| Mar 3, 2026 | 1,686.00 | 1,686.00 | 1,607.00 | 1,607.00 | 1,607.00 | -4.69% | 150,503 |
| Feb 27, 2026 | 1,687.00 | 1,687.00 | 1,669.00 | 1,686.00 | 1,686.00 | -0.06% | 75,487 |
| Feb 26, 2026 | 1,696.00 | 1,696.00 | 1,683.00 | 1,687.00 | 1,687.00 | -0.35% | 64,549 |
| Feb 25, 2026 | 1,690.00 | 1,694.00 | 1,684.00 | 1,693.00 | 1,693.00 | 0.18% | 93,299 |
| Feb 24, 2026 | 1,694.00 | 1,699.00 | 1,682.00 | 1,690.00 | 1,690.00 | -0.24% | 51,373 |
| Feb 23, 2026 | 1,695.00 | 1,696.00 | 1,684.00 | 1,694.00 | 1,694.00 | 0.06% | 99,302 |
| Feb 20, 2026 | 1,710.00 | 1,710.00 | 1,678.00 | 1,693.00 | 1,693.00 | - | 119,968 |