Daekyo Co., Ltd. (KRX:019685)
South Korea · Delayed Price · Currency is KRW 960.00
-7.00 (-0.72%)
Nov 4, 2026, 3:30 PM KST
KRX:019685 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 969.00 | 1,036.00 | 954.00 | 960.00 | 960.00 | -0.72% | 13,110 |
| Nov 3, 2026 | 997.00 | 997.00 | 950.00 | 967.00 | 967.00 | 0.10% | 21,896 |
| Nov 2, 2026 | 972.00 | 972.00 | 965.00 | 966.00 | 966.00 | -0.62% | 14,549 |
| Oct 30, 2026 | 1,005.00 | 1,005.00 | 971.00 | 972.00 | 972.00 | -2.61% | 16,406 |
| Oct 29, 2026 | 1,000.00 | 1,000.00 | 992.00 | 998.00 | 998.00 | -0.20% | 12,073 |
| Oct 28, 2026 | 993.00 | 1,045.00 | 981.00 | 1,000.00 | 1,000.00 | 0.81% | 21,782 |
| Oct 27, 2026 | 1,014.00 | 1,058.00 | 971.00 | 992.00 | 992.00 | -1.78% | 57,091 |
| Oct 26, 2026 | 1,075.00 | 1,075.00 | 985.00 | 1,010.00 | 1,010.00 | -0.30% | 27,571 |
| Oct 23, 2026 | 980.00 | 1,044.00 | 976.00 | 1,013.00 | 1,013.00 | 3.05% | 127,156 |
| Oct 22, 2026 | 982.00 | 1,003.00 | 973.00 | 983.00 | 983.00 | -2.58% | 19,076 |
| Oct 21, 2026 | 970.00 | 1,009.00 | 970.00 | 1,009.00 | 1,009.00 | 0.90% | 24,722 |
| Oct 20, 2026 | 993.00 | 1,010.00 | 983.00 | 1,000.00 | 1,000.00 | - | 3,890 |
| Oct 19, 2026 | 1,074.00 | 1,075.00 | 995.00 | 1,000.00 | 1,000.00 | 0.50% | 4,109 |
| Oct 16, 2026 | 970.00 | 1,029.00 | 970.00 | 995.00 | 995.00 | -0.50% | 5,926 |
| Oct 15, 2026 | 970.00 | 1,016.00 | 970.00 | 1,000.00 | 1,000.00 | -1.77% | 13,638 |
| Oct 14, 2026 | 1,025.00 | 1,051.00 | 1,000.00 | 1,018.00 | 1,018.00 | 1.29% | 16,639 |
| Oct 13, 2026 | 1,009.00 | 1,020.00 | 999.00 | 1,005.00 | 1,005.00 | -0.40% | 12,119 |
| Oct 12, 2026 | 985.00 | 1,026.00 | 985.00 | 1,009.00 | 1,009.00 | -1.94% | 10,091 |
| Oct 8, 2026 | 980.00 | 1,048.00 | 973.00 | 1,029.00 | 1,029.00 | 4.47% | 29,137 |
| Oct 7, 2026 | 1,051.00 | 1,051.00 | 982.00 | 985.00 | 985.00 | 0.61% | 10,719 |
| Oct 6, 2026 | 982.00 | 990.00 | 964.00 | 979.00 | 979.00 | -0.41% | 14,510 |
| Oct 2, 2026 | 975.00 | 1,012.00 | 973.00 | 983.00 | 983.00 | 0.31% | 9,139 |
| Oct 1, 2026 | 956.00 | 1,047.00 | 956.00 | 980.00 | 980.00 | 1.03% | 10,484 |
| Sep 30, 2026 | 958.00 | 970.00 | 950.00 | 970.00 | 970.00 | 1.25% | 6,002 |
| Sep 29, 2026 | 965.00 | 965.00 | 955.00 | 958.00 | 958.00 | -0.83% | 33,821 |
| Sep 28, 2026 | 975.00 | 975.00 | 964.00 | 966.00 | 966.00 | -0.92% | 14,734 |
| Sep 23, 2026 | 980.00 | 990.00 | 975.00 | 975.00 | 975.00 | -0.41% | 29,250 |
| Sep 22, 2026 | 989.00 | 989.00 | 979.00 | 979.00 | 979.00 | -1.01% | 34,885 |
| Sep 21, 2026 | 994.00 | 995.00 | 988.00 | 989.00 | 989.00 | -1.00% | 25,359 |
| Sep 18, 2026 | 994.00 | 1,028.00 | 994.00 | 999.00 | 999.00 | 0.20% | 15,549 |
| Sep 17, 2026 | 1,001.00 | 1,003.00 | 987.00 | 997.00 | 997.00 | -0.60% | 31,793 |
| Sep 16, 2026 | 1,003.00 | 1,028.00 | 1,002.00 | 1,003.00 | 1,003.00 | -0.10% | 20,939 |
| Sep 15, 2026 | 1,011.00 | 1,019.00 | 1,004.00 | 1,004.00 | 1,004.00 | -1.47% | 16,100 |
| Sep 14, 2026 | 1,036.00 | 1,036.00 | 1,019.00 | 1,019.00 | 1,019.00 | -1.64% | 17,279 |
| Sep 11, 2026 | 1,040.00 | 1,040.00 | 1,011.00 | 1,036.00 | 1,036.00 | -2.17% | 41,670 |
| Sep 10, 2026 | 1,195.00 | 1,195.00 | 1,007.00 | 1,059.00 | 1,059.00 | -11.45% | 96,401 |
| Aug 13, 2026 | 1,196.00 | 1,250.00 | 1,194.00 | 1,196.00 | 1,196.00 | -1.81% | 22,567 |
| Aug 12, 2026 | 1,268.00 | 1,268.00 | 1,206.00 | 1,218.00 | 1,218.00 | -4.25% | 42,306 |
| Aug 11, 2026 | 1,280.00 | 1,282.00 | 1,186.00 | 1,272.00 | 1,272.00 | -1.24% | 48,674 |
| Aug 10, 2026 | 1,470.00 | 1,498.00 | 1,260.00 | 1,288.00 | 1,288.00 | -12.50% | 112,218 |
| Aug 7, 2026 | 1,482.00 | 1,488.00 | 1,402.00 | 1,472.00 | 1,472.00 | 0.27% | 731 |
| Aug 6, 2026 | 1,494.00 | 1,494.00 | 1,380.00 | 1,468.00 | 1,468.00 | 1.94% | 13,277 |
| Aug 5, 2026 | 1,420.00 | 1,458.00 | 1,394.00 | 1,440.00 | 1,440.00 | 1.41% | 8,375 |
| Aug 4, 2026 | 1,400.00 | 1,436.00 | 1,334.00 | 1,420.00 | 1,420.00 | 4.11% | 20,730 |
| Aug 3, 2026 | 1,324.00 | 1,400.00 | 1,324.00 | 1,364.00 | 1,364.00 | 3.33% | 2,343 |
| Jul 31, 2026 | 1,340.00 | 1,380.00 | 1,246.00 | 1,320.00 | 1,320.00 | 1.85% | 4,232 |
| Jul 30, 2026 | 1,300.00 | 1,302.00 | 1,256.00 | 1,296.00 | 1,296.00 | 2.86% | 5,468 |
| Jul 29, 2026 | 1,332.00 | 1,390.00 | 1,222.00 | 1,260.00 | 1,260.00 | -5.41% | 9,779 |
| Jul 28, 2026 | 1,312.00 | 1,428.00 | 1,312.00 | 1,332.00 | 1,332.00 | -6.33% | 11,743 |
| Jul 27, 2026 | 1,380.00 | 1,428.00 | 1,330.00 | 1,422.00 | 1,422.00 | -0.14% | 29,745 |