Daekyo Co., Ltd. (KRX:019685)
South Korea · Delayed Price · Currency is KRW · Preferred Stock666.00
-45.00 (-6.33%)
Jul 28, 2026, 3:30 PM KST
KRX:019685 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 656.00 | 714.00 | 656.00 | 666.00 | 666.00 | -6.33% | 23,487 |
| Jul 27, 2026 | 690.00 | 714.00 | 665.00 | 711.00 | 711.00 | -0.14% | 59,391 |
| Jul 24, 2026 | 700.00 | 729.00 | 696.00 | 712.00 | 712.00 | 1.42% | 25,382 |
| Jul 23, 2026 | 730.00 | 735.00 | 680.00 | 702.00 | 702.00 | -1.54% | 38,478 |
| Jul 22, 2026 | 758.00 | 758.00 | 707.00 | 713.00 | 713.00 | -4.17% | 15,015 |
| Jul 21, 2026 | 755.00 | 760.00 | 700.00 | 744.00 | 744.00 | 0.40% | 12,896 |
| Jul 20, 2026 | 732.00 | 757.00 | 718.00 | 741.00 | 741.00 | 1.65% | 18,473 |
| Jul 16, 2026 | 726.00 | 738.00 | 693.00 | 729.00 | 729.00 | 1.39% | 12,339 |
| Jul 15, 2026 | 719.00 | 720.00 | 656.00 | 719.00 | 719.00 | - | 35,341 |
| Jul 14, 2026 | 719.00 | 737.00 | 700.00 | 719.00 | 719.00 | 2.86% | 62,802 |
| Jul 13, 2026 | 710.00 | 725.00 | 658.00 | 699.00 | 699.00 | -3.59% | 44,752 |
| Jul 10, 2026 | 728.00 | 728.00 | 718.00 | 725.00 | 725.00 | - | 6,454 |
| Jul 9, 2026 | 631.00 | 768.00 | 631.00 | 725.00 | 725.00 | 5.07% | 69,704 |
| Jul 8, 2026 | 702.00 | 729.00 | 660.00 | 690.00 | 690.00 | -1.71% | 25,246 |
| Jul 7, 2026 | 700.00 | 768.00 | 683.00 | 702.00 | 702.00 | 0.57% | 41,623 |
| Jul 6, 2026 | 615.00 | 698.00 | 607.00 | 698.00 | 698.00 | 13.50% | 69,893 |
| Jul 3, 2026 | 600.00 | 638.00 | 581.00 | 615.00 | 615.00 | 2.50% | 69,599 |
| Jul 2, 2026 | 567.00 | 643.00 | 561.00 | 600.00 | 600.00 | 5.82% | 191,100 |
| Jul 1, 2026 | 552.00 | 570.00 | 552.00 | 567.00 | 567.00 | 1.61% | 32,033 |
| Jun 30, 2026 | 537.00 | 558.00 | 537.00 | 558.00 | 558.00 | 2.39% | 23,912 |
| Jun 29, 2026 | 539.00 | 550.00 | 536.00 | 545.00 | 545.00 | 1.11% | 27,715 |
| Jun 26, 2026 | 556.00 | 560.00 | 538.00 | 539.00 | 539.00 | -3.06% | 46,948 |
| Jun 25, 2026 | 597.00 | 599.00 | 550.00 | 556.00 | 556.00 | -4.30% | 42,596 |
| Jun 24, 2026 | 600.00 | 600.00 | 570.00 | 581.00 | 581.00 | -3.81% | 58,730 |
| Jun 23, 2026 | 635.00 | 668.00 | 600.00 | 604.00 | 604.00 | -9.58% | 117,742 |
| Jun 22, 2026 | 683.00 | 683.00 | 628.00 | 668.00 | 668.00 | -2.20% | 28,137 |
| Jun 19, 2026 | 694.00 | 694.00 | 679.00 | 683.00 | 683.00 | -1.59% | 6,293 |
| Jun 18, 2026 | 706.00 | 707.00 | 680.00 | 694.00 | 694.00 | -1.70% | 13,215 |
| Jun 17, 2026 | 700.00 | 715.00 | 700.00 | 706.00 | 706.00 | 0.57% | 10,042 |
| Jun 16, 2026 | 708.00 | 710.00 | 680.00 | 702.00 | 702.00 | -0.85% | 8,902 |
| Jun 15, 2026 | 714.00 | 714.00 | 700.00 | 708.00 | 708.00 | -0.98% | 15,645 |
| Jun 12, 2026 | 711.00 | 725.00 | 706.00 | 715.00 | 715.00 | -1.24% | 16,235 |
| Jun 11, 2026 | 723.00 | 740.00 | 700.00 | 724.00 | 724.00 | 0.28% | 40,537 |
| Jun 10, 2026 | 765.00 | 765.00 | 700.00 | 722.00 | 722.00 | -4.37% | 200,645 |
| Jun 9, 2026 | 760.00 | 778.00 | 750.00 | 755.00 | 755.00 | -3.21% | 11,789 |
| Jun 8, 2026 | 799.00 | 799.00 | 736.00 | 780.00 | 780.00 | -2.50% | 22,651 |
| Jun 5, 2026 | 810.00 | 825.00 | 780.00 | 800.00 | 800.00 | -2.68% | 57,138 |
| Jun 4, 2026 | 827.00 | 856.00 | 814.00 | 822.00 | 822.00 | -0.60% | 17,714 |
| Jun 2, 2026 | 800.00 | 836.00 | 800.00 | 827.00 | 827.00 | -1.08% | 42,586 |
| Jun 1, 2026 | 869.00 | 870.00 | 815.00 | 836.00 | 836.00 | -1.76% | 61,666 |
| May 29, 2026 | 850.00 | 893.00 | 850.00 | 851.00 | 851.00 | -3.62% | 17,575 |
| May 28, 2026 | 885.00 | 886.00 | 865.00 | 883.00 | 883.00 | -0.23% | 18,141 |
| May 27, 2026 | 853.00 | 902.00 | 853.00 | 885.00 | 885.00 | -0.78% | 36,218 |
| 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% | 40,770 |
| 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 |