Daekyo Co., Ltd. (KRX:019685)
South Korea · Delayed Price · Currency is KRW 1,210.00
-9.00 (-0.74%)
At close: Nov 3, 2025
Daekyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,210.00 | 1,210.00 | 1,200.00 | 1,206.00 | 1,206.00 | 0.08% | 8,246 |
| Nov 4, 2025 | 1,210.00 | 1,213.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.41% | 12,973 |
| Nov 3, 2025 | 1,218.00 | 1,218.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.74% | 61,853 |
| Oct 31, 2025 | 1,219.00 | 1,219.00 | 1,214.00 | 1,219.00 | 1,219.00 | -0.08% | 17,047 |
| Oct 30, 2025 | 1,216.00 | 1,222.00 | 1,214.00 | 1,220.00 | 1,220.00 | -0.16% | 41,689 |
| Oct 29, 2025 | 1,224.00 | 1,229.00 | 1,214.00 | 1,222.00 | 1,222.00 | -0.16% | 8,013 |
| Oct 28, 2025 | 1,220.00 | 1,239.00 | 1,216.00 | 1,224.00 | 1,224.00 | 0.33% | 1,191 |
| Oct 27, 2025 | 1,217.00 | 1,220.00 | 1,215.00 | 1,220.00 | 1,220.00 | - | 34,323 |
| Oct 24, 2025 | 1,226.00 | 1,226.00 | 1,218.00 | 1,220.00 | 1,220.00 | -0.49% | 11,931 |
| Oct 23, 2025 | 1,232.00 | 1,232.00 | 1,219.00 | 1,226.00 | 1,226.00 | -0.08% | 6,171 |
| Oct 22, 2025 | 1,230.00 | 1,230.00 | 1,219.00 | 1,227.00 | 1,227.00 | - | 4,033 |
| Oct 21, 2025 | 1,230.00 | 1,235.00 | 1,219.00 | 1,227.00 | 1,227.00 | 0.33% | 99,523 |
| Oct 20, 2025 | 1,237.00 | 1,248.00 | 1,223.00 | 1,223.00 | 1,223.00 | -1.92% | 369,335 |
| Oct 17, 2025 | 1,240.00 | 1,250.00 | 1,236.00 | 1,247.00 | 1,247.00 | -0.56% | 6,224 |
| Oct 16, 2025 | 1,244.00 | 1,290.00 | 1,241.00 | 1,254.00 | 1,254.00 | 0.64% | 11,734 |
| Oct 15, 2025 | 1,249.00 | 1,249.00 | 1,244.00 | 1,246.00 | 1,246.00 | 0.08% | 2,722 |
| Oct 14, 2025 | 1,241.00 | 1,251.00 | 1,240.00 | 1,245.00 | 1,245.00 | -0.16% | 4,414 |
| Oct 13, 2025 | 1,247.00 | 1,255.00 | 1,240.00 | 1,247.00 | 1,247.00 | - | 15,110 |
| Oct 10, 2025 | 1,240.00 | 1,250.00 | 1,240.00 | 1,247.00 | 1,247.00 | -0.48% | 85,450 |
| 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 |