Daekyo Co., Ltd. (KRX:019685)
South Korea · Delayed Price · Currency is KRW · Preferred Stock1,055.00
+7.00 (0.67%)
Apr 16, 2026, 1:40 PM KST
KRX:019685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | 14,788 |
| 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% | 9,607 |
| 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% | 68,613 |
| Feb 23, 2026 | 1,140.00 | 1,141.00 | 1,136.00 | 1,138.00 | 1,138.00 | - | 18,996 |
| 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% | 32,756 |
| 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 |