Daekyo Co., Ltd. (KRX:019685)
South Korea · Delayed Price · Currency is KRW 1,011.00
-4.00 (-0.39%)
Mar 20, 2026, 2:00 PM KST
Daekyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,020.00 | 1,020.00 | 1,006.00 | 1,015.00 | 1,015.00 | - | 34,978 |
| Mar 18, 2026 | 1,018.00 | 1,024.00 | 1,008.00 | 1,015.00 | 1,015.00 | -0.39% | 16,023 |
| Mar 17, 2026 | 1,017.00 | 1,021.00 | 1,013.00 | 1,019.00 | 1,019.00 | 0.10% | 22,394 |
| Mar 16, 2026 | 1,027.00 | 1,027.00 | 1,015.00 | 1,018.00 | 1,018.00 | -0.29% | 5,494 |
| Mar 13, 2026 | 1,021.00 | 1,022.00 | 1,014.00 | 1,021.00 | 1,021.00 | -0.10% | 22,989 |
| Mar 12, 2026 | 1,007.00 | 1,024.00 | 1,007.00 | 1,022.00 | 1,022.00 | -0.20% | 6,905 |
| Mar 11, 2026 | 1,030.00 | 1,030.00 | 1,016.00 | 1,024.00 | 1,024.00 | 0.29% | 25,586 |
| Mar 10, 2026 | 1,013.00 | 1,050.00 | 1,013.00 | 1,021.00 | 1,021.00 | - | 14,773 |
| Mar 9, 2026 | 1,039.00 | 1,039.00 | 1,009.00 | 1,021.00 | 1,021.00 | -1.73% | 28,323 |
| Mar 6, 2026 | 1,050.00 | 1,052.00 | 1,035.00 | 1,039.00 | 1,039.00 | -1.05% | 9,605 |
| Mar 5, 2026 | 1,066.00 | 1,066.00 | 1,000.00 | 1,050.00 | 1,050.00 | 0.38% | 23,462 |
| Mar 4, 2026 | 1,080.00 | 1,080.00 | 1,020.00 | 1,046.00 | 1,046.00 | -3.86% | 52,323 |
| Mar 3, 2026 | 1,100.00 | 1,110.00 | 1,084.00 | 1,088.00 | 1,088.00 | -2.16% | 71,597 |
| Feb 27, 2026 | 1,118.00 | 1,127.00 | 1,110.00 | 1,112.00 | 1,112.00 | -0.54% | 52,361 |
| Feb 26, 2026 | 1,135.00 | 1,135.00 | 1,118.00 | 1,118.00 | 1,118.00 | -1.50% | 65,955 |
| Feb 25, 2026 | 1,142.00 | 1,142.00 | 1,131.00 | 1,135.00 | 1,135.00 | 0.18% | 27,840 |
| Feb 24, 2026 | 1,138.00 | 1,140.00 | 1,130.00 | 1,133.00 | 1,133.00 | -0.44% | 68,612 |
| Feb 23, 2026 | 1,140.00 | 1,141.00 | 1,136.00 | 1,138.00 | 1,138.00 | - | 18,876 |
| Feb 20, 2026 | 1,135.00 | 1,142.00 | 1,135.00 | 1,138.00 | 1,138.00 | -0.35% | 23,668 |
| Feb 19, 2026 | 1,160.00 | 1,160.00 | 1,138.00 | 1,142.00 | 1,142.00 | -1.21% | 89,965 |
| Feb 13, 2026 | 1,160.00 | 1,160.00 | 1,147.00 | 1,156.00 | 1,156.00 | -0.34% | 14,756 |
| Feb 12, 2026 | 1,165.00 | 1,165.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.09% | 32,753 |
| Feb 11, 2026 | 1,164.00 | 1,164.00 | 1,150.00 | 1,159.00 | 1,159.00 | 0.26% | 48,926 |
| Feb 10, 2026 | 1,162.00 | 1,162.00 | 1,153.00 | 1,156.00 | 1,156.00 | 0.35% | 5,952 |
| Feb 9, 2026 | 1,160.00 | 1,162.00 | 1,146.00 | 1,152.00 | 1,152.00 | -0.69% | 7,598 |
| Feb 6, 2026 | 1,155.00 | 1,160.00 | 1,135.00 | 1,160.00 | 1,160.00 | 0.96% | 43,950 |
| Feb 5, 2026 | 1,150.00 | 1,160.00 | 1,149.00 | 1,149.00 | 1,149.00 | -0.95% | 25,238 |
| Feb 4, 2026 | 1,150.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 53,320 |
| Feb 3, 2026 | 1,159.00 | 1,168.00 | 1,155.00 | 1,160.00 | 1,160.00 | 0.09% | 17,082 |
| Feb 2, 2026 | 1,164.00 | 1,164.00 | 1,150.00 | 1,159.00 | 1,159.00 | -0.43% | 30,883 |
| Jan 30, 2026 | 1,165.00 | 1,173.00 | 1,164.00 | 1,164.00 | 1,164.00 | -0.77% | 35,209 |
| Jan 29, 2026 | 1,180.00 | 1,180.00 | 1,166.00 | 1,173.00 | 1,173.00 | -1.01% | 57,559 |
| Jan 28, 2026 | 1,181.00 | 1,195.00 | 1,179.00 | 1,185.00 | 1,185.00 | 0.34% | 18,714 |
| Jan 27, 2026 | 1,192.00 | 1,192.00 | 1,178.00 | 1,181.00 | 1,181.00 | 0.08% | 12,524 |
| Jan 26, 2026 | 1,182.00 | 1,196.00 | 1,176.00 | 1,180.00 | 1,180.00 | -0.17% | 26,667 |
| Jan 23, 2026 | 1,187.00 | 1,187.00 | 1,180.00 | 1,182.00 | 1,182.00 | -0.34% | 2,731 |
| Jan 22, 2026 | 1,194.00 | 1,194.00 | 1,180.00 | 1,186.00 | 1,186.00 | 0.34% | 12,310 |
| Jan 21, 2026 | 1,195.00 | 1,195.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.34% | 6,385 |
| Jan 20, 2026 | 1,195.00 | 1,195.00 | 1,180.00 | 1,186.00 | 1,186.00 | -0.67% | 9,700 |
| Jan 19, 2026 | 1,200.00 | 1,200.00 | 1,184.00 | 1,194.00 | 1,194.00 | -0.42% | 10,281 |
| Jan 16, 2026 | 1,197.00 | 1,204.00 | 1,190.00 | 1,199.00 | 1,199.00 | 0.67% | 9,525 |
| Jan 15, 2026 | 1,195.00 | 1,195.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.33% | 9,460 |
| Jan 14, 2026 | 1,199.00 | 1,199.00 | 1,192.00 | 1,195.00 | 1,195.00 | -0.08% | 9,591 |
| Jan 13, 2026 | 1,198.00 | 1,198.00 | 1,191.00 | 1,196.00 | 1,196.00 | -0.17% | 10,004 |
| Jan 12, 2026 | 1,196.00 | 1,208.00 | 1,196.00 | 1,198.00 | 1,198.00 | -0.42% | 4,168 |
| Jan 9, 2026 | 1,200.00 | 1,207.00 | 1,197.00 | 1,203.00 | 1,203.00 | 0.25% | 6,577 |
| Jan 8, 2026 | 1,201.00 | 1,210.00 | 1,196.00 | 1,200.00 | 1,200.00 | -0.50% | 21,243 |
| Jan 7, 2026 | 1,222.00 | 1,222.00 | 1,200.00 | 1,206.00 | 1,206.00 | -1.31% | 30,988 |
| Jan 6, 2026 | 1,223.00 | 1,223.00 | 1,212.00 | 1,222.00 | 1,222.00 | -0.08% | 168,652 |
| Jan 5, 2026 | 1,233.00 | 1,233.00 | 1,217.00 | 1,223.00 | 1,223.00 | -0.81% | 8,124 |