Daekyo Co., Ltd. (KRX:019685)
South Korea · Delayed Price · Currency is KRW 1,249.00
+1.00 (0.08%)
At close: Oct 2, 2025
Daekyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,253.00 | 1,253.00 | 1,238.00 | 1,253.00 | 1,253.00 | 0.40% | 19,097 |
| Oct 1, 2025 | 1,255.00 | 1,255.00 | 1,239.00 | 1,248.00 | 1,248.00 | 0.40% | 25,647 |
| Sep 30, 2025 | 1,250.00 | 1,265.00 | 1,235.00 | 1,243.00 | 1,243.00 | -0.48% | 32,070 |
| Sep 29, 2025 | 1,250.00 | 1,250.00 | 1,233.00 | 1,249.00 | 1,249.00 | -0.08% | 28,510 |
| Sep 26, 2025 | 1,243.00 | 1,255.00 | 1,243.00 | 1,250.00 | 1,250.00 | -0.64% | 2,664 |
| Sep 25, 2025 | 1,245.00 | 1,259.00 | 1,245.00 | 1,258.00 | 1,258.00 | -0.16% | 1,959 |
| Sep 24, 2025 | 1,297.00 | 1,297.00 | 1,252.00 | 1,260.00 | 1,260.00 | -0.40% | 9,722 |
| Sep 23, 2025 | 1,269.00 | 1,287.00 | 1,240.00 | 1,265.00 | 1,265.00 | -0.32% | 5,188 |
| Sep 22, 2025 | 1,285.00 | 1,285.00 | 1,253.00 | 1,269.00 | 1,269.00 | - | 5,138 |
| Sep 19, 2025 | 1,285.00 | 1,295.00 | 1,255.00 | 1,269.00 | 1,269.00 | -0.47% | 6,702 |
| Sep 18, 2025 | 1,264.00 | 1,299.00 | 1,244.00 | 1,275.00 | 1,275.00 | 2.16% | 11,559 |
| Sep 17, 2025 | 1,246.00 | 1,260.00 | 1,245.00 | 1,248.00 | 1,248.00 | 0.16% | 8,889 |
| Sep 16, 2025 | 1,268.00 | 1,269.00 | 1,240.00 | 1,246.00 | 1,246.00 | -1.81% | 79,204 |
| Sep 15, 2025 | 1,272.00 | 1,276.00 | 1,260.00 | 1,269.00 | 1,269.00 | -0.16% | 27,732 |
| Sep 12, 2025 | 1,262.00 | 1,291.00 | 1,262.00 | 1,271.00 | 1,271.00 | -0.24% | 3,226 |
| Sep 11, 2025 | 1,279.00 | 1,291.00 | 1,272.00 | 1,274.00 | 1,274.00 | -0.39% | 4,954 |
| Sep 10, 2025 | 1,283.00 | 1,287.00 | 1,276.00 | 1,279.00 | 1,279.00 | 0.24% | 9,630 |
| Sep 9, 2025 | 1,277.00 | 1,277.00 | 1,272.00 | 1,276.00 | 1,276.00 | -0.08% | 1,482 |
| Sep 8, 2025 | 1,282.00 | 1,287.00 | 1,270.00 | 1,277.00 | 1,277.00 | -0.78% | 8,038 |
| Sep 5, 2025 | 1,289.00 | 1,289.00 | 1,284.00 | 1,287.00 | 1,287.00 | -0.16% | 1,888 |
| Sep 4, 2025 | 1,284.00 | 1,290.00 | 1,279.00 | 1,289.00 | 1,289.00 | 0.39% | 893 |
| Sep 3, 2025 | 1,261.00 | 1,285.00 | 1,261.00 | 1,284.00 | 1,284.00 | 0.47% | 2,639 |
| Sep 2, 2025 | 1,261.00 | 1,285.00 | 1,261.00 | 1,278.00 | 1,278.00 | 0.31% | 2,274 |
| Sep 1, 2025 | 1,274.00 | 1,295.00 | 1,273.00 | 1,274.00 | 1,274.00 | - | 2,387 |
| Aug 29, 2025 | 1,270.00 | 1,297.00 | 1,268.00 | 1,274.00 | 1,274.00 | -0.47% | 6,375 |
| Aug 28, 2025 | 1,290.00 | 1,298.00 | 1,278.00 | 1,280.00 | 1,280.00 | -0.70% | 15,025 |
| Aug 27, 2025 | 1,290.00 | 1,290.00 | 1,253.00 | 1,289.00 | 1,289.00 | -0.31% | 4,904 |
| Aug 26, 2025 | 1,261.00 | 1,304.00 | 1,261.00 | 1,293.00 | 1,293.00 | 0.23% | 6,739 |
| Aug 25, 2025 | 1,297.00 | 1,297.00 | 1,287.00 | 1,290.00 | 1,290.00 | -0.54% | 4,268 |
| Aug 22, 2025 | 1,260.00 | 1,297.00 | 1,260.00 | 1,297.00 | 1,297.00 | 0.54% | 6,204 |
| Aug 21, 2025 | 1,250.00 | 1,291.00 | 1,249.00 | 1,290.00 | 1,290.00 | 2.22% | 34,772 |
| Aug 20, 2025 | 1,247.00 | 1,268.00 | 1,239.00 | 1,262.00 | 1,262.00 | 0.24% | 6,721 |
| Aug 19, 2025 | 1,256.00 | 1,269.00 | 1,255.00 | 1,259.00 | 1,259.00 | -0.40% | 5,253 |
| Aug 18, 2025 | 1,270.00 | 1,270.00 | 1,255.00 | 1,264.00 | 1,264.00 | -0.47% | 5,449 |
| Aug 14, 2025 | 1,269.00 | 1,273.00 | 1,261.00 | 1,270.00 | 1,270.00 | -0.31% | 6,343 |
| Aug 13, 2025 | 1,290.00 | 1,290.00 | 1,225.00 | 1,274.00 | 1,274.00 | -0.23% | 8,222 |
| Aug 12, 2025 | 1,279.00 | 1,285.00 | 1,270.00 | 1,277.00 | 1,277.00 | -0.16% | 11,802 |
| Aug 11, 2025 | 1,284.00 | 1,286.00 | 1,276.00 | 1,279.00 | 1,279.00 | -0.39% | 7,236 |
| Aug 8, 2025 | 1,285.00 | 1,297.00 | 1,275.00 | 1,284.00 | 1,284.00 | 0.08% | 60,117 |
| Aug 7, 2025 | 1,287.00 | 1,290.00 | 1,271.00 | 1,283.00 | 1,283.00 | -0.08% | 8,471 |
| Aug 6, 2025 | 1,295.00 | 1,295.00 | 1,270.00 | 1,284.00 | 1,284.00 | 0.08% | 8,575 |
| Aug 5, 2025 | 1,285.00 | 1,290.00 | 1,265.00 | 1,283.00 | 1,283.00 | 0.08% | 14,933 |
| Aug 4, 2025 | 1,270.00 | 1,310.00 | 1,270.00 | 1,282.00 | 1,282.00 | -0.16% | 12,221 |
| Aug 1, 2025 | 1,296.00 | 1,296.00 | 1,256.00 | 1,284.00 | 1,284.00 | -1.00% | 43,858 |
| Jul 31, 2025 | 1,301.00 | 1,305.00 | 1,290.00 | 1,297.00 | 1,297.00 | -0.31% | 16,956 |
| Jul 30, 2025 | 1,310.00 | 1,337.00 | 1,296.00 | 1,301.00 | 1,301.00 | -0.69% | 24,897 |
| Jul 29, 2025 | 1,320.00 | 1,320.00 | 1,302.00 | 1,310.00 | 1,310.00 | -0.76% | 11,448 |
| Jul 28, 2025 | 1,304.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,320.00 | 1.15% | 15,302 |
| Jul 25, 2025 | 1,306.00 | 1,328.00 | 1,303.00 | 1,305.00 | 1,305.00 | -0.08% | 328,369 |
| Jul 24, 2025 | 1,321.00 | 1,331.00 | 1,302.00 | 1,306.00 | 1,306.00 | -1.88% | 33,401 |