Daekyo Co., Ltd. (KRX:019685)
South Korea · Delayed Price · Currency is KRW · Preferred Stock827.00
-9.00 (-1.08%)
Jun 2, 2026, 3:30 PM KST
KRX:019685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 800.00 | 836.00 | 800.00 | 827.00 | 827.00 | -1.08% | 42,585 |
| Jun 1, 2026 | 869.00 | 870.00 | 815.00 | 836.00 | 836.00 | -1.76% | 61,664 |
| May 29, 2026 | 850.00 | 893.00 | 850.00 | 851.00 | 851.00 | -3.62% | 17,574 |
| May 28, 2026 | 885.00 | 886.00 | 865.00 | 883.00 | 883.00 | -0.23% | 18,136 |
| May 27, 2026 | 853.00 | 902.00 | 853.00 | 885.00 | 885.00 | -0.78% | 36,217 |
| May 26, 2026 | 931.00 | 931.00 | 883.00 | 892.00 | 892.00 | 1.02% | 64,497 |
| May 22, 2026 | 915.00 | 972.00 | 863.00 | 883.00 | 883.00 | -3.92% | 170,157 |
| May 21, 2026 | 954.00 | 960.00 | 919.00 | 919.00 | 919.00 | -3.67% | 40,734 |
| May 20, 2026 | 950.00 | 959.00 | 950.00 | 954.00 | 954.00 | -0.42% | 5,248 |
| May 19, 2026 | 974.00 | 974.00 | 950.00 | 958.00 | 958.00 | -0.83% | 15,090 |
| May 18, 2026 | 971.00 | 971.00 | 960.00 | 966.00 | 966.00 | -0.51% | 14,298 |
| May 15, 2026 | 987.00 | 987.00 | 965.00 | 971.00 | 971.00 | -1.62% | 17,615 |
| May 14, 2026 | 989.00 | 994.00 | 980.00 | 987.00 | 987.00 | -0.60% | 9,530 |
| May 13, 2026 | 1,006.00 | 1,006.00 | 986.00 | 993.00 | 993.00 | -0.70% | 14,934 |
| May 12, 2026 | 993.00 | 1,002.00 | 981.00 | 1,000.00 | 1,000.00 | -0.60% | 19,741 |
| May 11, 2026 | 1,006.00 | 1,049.00 | 988.00 | 1,006.00 | 1,006.00 | - | 45,728 |
| May 8, 2026 | 1,015.00 | 1,015.00 | 1,004.00 | 1,006.00 | 1,006.00 | -1.18% | 26,424 |
| May 7, 2026 | 1,059.00 | 1,059.00 | 1,010.00 | 1,018.00 | 1,018.00 | -1.83% | 19,155 |
| May 6, 2026 | 1,050.00 | 1,050.00 | 1,035.00 | 1,037.00 | 1,037.00 | -1.24% | 12,473 |
| May 4, 2026 | 1,056.00 | 1,056.00 | 1,040.00 | 1,050.00 | 1,050.00 | -0.57% | 11,536 |
| Apr 30, 2026 | 1,059.00 | 1,059.00 | 1,051.00 | 1,056.00 | 1,056.00 | -0.28% | 720 |
| Apr 29, 2026 | 1,063.00 | 1,063.00 | 1,041.00 | 1,059.00 | 1,059.00 | - | 6,714 |
| Apr 28, 2026 | 1,062.00 | 1,062.00 | 1,042.00 | 1,059.00 | 1,059.00 | -0.09% | 16,643 |
| Apr 27, 2026 | 1,058.00 | 1,062.00 | 1,041.00 | 1,060.00 | 1,060.00 | 0.19% | 14,979 |
| Apr 24, 2026 | 1,057.00 | 1,062.00 | 1,052.00 | 1,058.00 | 1,058.00 | 0.09% | 13,618 |
| Apr 23, 2026 | 1,060.00 | 1,060.00 | 1,052.00 | 1,057.00 | 1,057.00 | -0.38% | 16,041 |
| Apr 22, 2026 | 1,047.00 | 1,062.00 | 1,046.00 | 1,061.00 | 1,061.00 | 1.05% | 13,499 |
| Apr 21, 2026 | 1,062.00 | 1,062.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.13% | 23,503 |
| Apr 20, 2026 | 1,064.00 | 1,064.00 | 1,025.00 | 1,062.00 | 1,062.00 | 0.28% | 101,059 |
| Apr 17, 2026 | 1,061.00 | 1,061.00 | 1,050.00 | 1,059.00 | 1,059.00 | 0.09% | 9,936 |
| Apr 16, 2026 | 1,048.00 | 1,060.00 | 1,048.00 | 1,058.00 | 1,058.00 | 0.95% | 15,518 |
| Apr 15, 2026 | 1,047.00 | 1,060.00 | 1,040.00 | 1,048.00 | 1,048.00 | 0.19% | 17,576 |
| Apr 14, 2026 | 1,032.00 | 1,055.00 | 1,030.00 | 1,046.00 | 1,046.00 | 2.15% | 85,747 |
| Apr 13, 2026 | 1,025.00 | 1,025.00 | 1,011.00 | 1,024.00 | 1,024.00 | -0.10% | 5,035 |
| Apr 10, 2026 | 1,020.00 | 1,030.00 | 1,012.00 | 1,025.00 | 1,025.00 | 0.49% | 15,263 |
| Apr 9, 2026 | 1,024.00 | 1,029.00 | 1,016.00 | 1,020.00 | 1,020.00 | 0.49% | 4,968 |
| Apr 8, 2026 | 1,020.00 | 1,064.00 | 976.00 | 1,015.00 | 1,015.00 | - | 149,655 |
| Apr 7, 2026 | 1,016.00 | 1,016.00 | 1,010.00 | 1,015.00 | 1,015.00 | -0.10% | 7,906 |
| Apr 6, 2026 | 1,018.00 | 1,018.00 | 1,012.00 | 1,016.00 | 1,016.00 | -0.20% | 2,031 |
| Apr 3, 2026 | 1,012.00 | 1,020.00 | 1,010.00 | 1,018.00 | 1,018.00 | 0.49% | 2,002 |
| Apr 2, 2026 | 1,014.00 | 1,018.00 | 1,010.00 | 1,013.00 | 1,013.00 | -0.10% | 13,093 |
| Apr 1, 2026 | 1,016.00 | 1,016.00 | 1,011.00 | 1,014.00 | 1,014.00 | 0.50% | 4,308 |
| Mar 31, 2026 | 1,002.00 | 1,012.00 | 1,002.00 | 1,009.00 | 1,009.00 | -0.10% | 1,632 |
| Mar 30, 2026 | 1,011.00 | 1,011.00 | 1,003.00 | 1,010.00 | 1,010.00 | -0.10% | 1,803 |
| Mar 27, 2026 | 1,022.00 | 1,022.00 | 1,004.00 | 1,011.00 | 1,011.00 | -0.10% | 6,687 |
| Mar 26, 2026 | 1,015.00 | 1,015.00 | 1,010.00 | 1,012.00 | 1,012.00 | 0.20% | 3,089 |
| Mar 25, 2026 | 1,023.00 | 1,033.00 | 1,006.00 | 1,010.00 | 1,010.00 | -0.10% | 47,105 |
| Mar 24, 2026 | 1,009.00 | 1,012.00 | 1,008.00 | 1,011.00 | 1,011.00 | 0.50% | 7,410 |
| Mar 23, 2026 | 1,010.00 | 1,012.00 | 1,003.00 | 1,006.00 | 1,006.00 | -0.40% | 10,628 |
| Mar 20, 2026 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.49% | 19,951 |