Daeho Al Co.,Ltd. (KRX:069460)
South Korea · Delayed Price · Currency is KRW 607.00
-58.00 (-8.72%)
Feb 26, 2026, 9:50 AM KST
Daeho Al Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 688.00 | 698.00 | 663.00 | 665.00 | 665.00 | -0.45% | 3,697,658 |
| Feb 24, 2026 | 652.00 | 684.00 | 638.00 | 668.00 | 668.00 | 2.45% | 4,572,594 |
| Feb 23, 2026 | 660.00 | 662.00 | 631.00 | 652.00 | 652.00 | -1.36% | 3,493,822 |
| Feb 20, 2026 | 718.00 | 735.00 | 660.00 | 661.00 | 661.00 | -6.24% | 9,206,924 |
| Feb 19, 2026 | 701.00 | 736.00 | 701.00 | 705.00 | 705.00 | 1.29% | 5,425,199 |
| Feb 13, 2026 | 700.00 | 709.00 | 683.00 | 696.00 | 696.00 | -2.52% | 5,873,524 |
| Feb 12, 2026 | 735.00 | 749.00 | 686.00 | 714.00 | 714.00 | 3.18% | 15,845,698 |
| Feb 11, 2026 | 750.00 | 842.00 | 679.00 | 692.00 | 692.00 | -27.84% | 65,432,050 |
| Feb 10, 2026 | 1,369.00 | 1,369.00 | 959.00 | 959.00 | 959.00 | -30.00% | 4,007,501 |
| Feb 9, 2026 | 1,415.00 | 1,420.00 | 1,354.00 | 1,370.00 | 1,370.00 | -1.51% | 509,682 |
| Feb 6, 2026 | 1,386.00 | 1,398.00 | 1,338.00 | 1,391.00 | 1,391.00 | 0.36% | 467,367 |
| Feb 5, 2026 | 1,390.00 | 1,411.00 | 1,350.00 | 1,386.00 | 1,386.00 | -0.29% | 449,680 |
| Feb 4, 2026 | 1,391.00 | 1,408.00 | 1,358.00 | 1,390.00 | 1,390.00 | 0.22% | 577,802 |
| Feb 3, 2026 | 1,410.00 | 1,410.00 | 1,352.00 | 1,387.00 | 1,387.00 | 0.58% | 365,478 |
| Feb 2, 2026 | 1,387.00 | 1,403.00 | 1,342.00 | 1,379.00 | 1,379.00 | -0.58% | 592,496 |
| Jan 30, 2026 | 1,407.00 | 1,422.00 | 1,386.00 | 1,387.00 | 1,387.00 | -1.63% | 439,932 |
| Jan 29, 2026 | 1,417.00 | 1,426.00 | 1,395.00 | 1,410.00 | 1,410.00 | -0.49% | 464,629 |
| Jan 28, 2026 | 1,412.00 | 1,426.00 | 1,396.00 | 1,417.00 | 1,417.00 | 0.50% | 488,461 |
| Jan 27, 2026 | 1,449.00 | 1,449.00 | 1,404.00 | 1,410.00 | 1,410.00 | -2.69% | 413,883 |
| Jan 26, 2026 | 1,437.00 | 1,458.00 | 1,416.00 | 1,449.00 | 1,449.00 | 0.76% | 647,618 |
| Jan 23, 2026 | 1,438.00 | 1,453.00 | 1,419.00 | 1,438.00 | 1,438.00 | 0.35% | 379,321 |
| Jan 22, 2026 | 1,419.00 | 1,442.00 | 1,418.00 | 1,433.00 | 1,433.00 | 0.99% | 300,450 |
| Jan 21, 2026 | 1,434.00 | 1,443.00 | 1,400.00 | 1,419.00 | 1,419.00 | -1.18% | 336,482 |
| Jan 20, 2026 | 1,421.00 | 1,457.00 | 1,409.00 | 1,436.00 | 1,436.00 | -0.21% | 304,772 |
| Jan 19, 2026 | 1,441.00 | 1,475.00 | 1,430.00 | 1,439.00 | 1,439.00 | - | 347,080 |
| Jan 16, 2026 | 1,420.00 | 1,466.00 | 1,405.00 | 1,439.00 | 1,439.00 | 1.41% | 365,922 |
| Jan 15, 2026 | 1,407.00 | 1,426.00 | 1,385.00 | 1,419.00 | 1,419.00 | 1.21% | 413,267 |
| Jan 14, 2026 | 1,410.00 | 1,475.00 | 1,389.00 | 1,402.00 | 1,402.00 | -0.43% | 618,865 |
| Jan 13, 2026 | 1,413.00 | 1,413.00 | 1,385.00 | 1,408.00 | 1,408.00 | 0.64% | 328,065 |
| Jan 12, 2026 | 1,421.00 | 1,442.00 | 1,391.00 | 1,399.00 | 1,399.00 | -2.71% | 354,835 |
| Jan 9, 2026 | 1,420.00 | 1,480.00 | 1,417.00 | 1,438.00 | 1,438.00 | 1.41% | 481,707 |
| Jan 8, 2026 | 1,457.00 | 1,470.00 | 1,396.00 | 1,418.00 | 1,418.00 | -2.21% | 443,369 |
| Jan 7, 2026 | 1,484.00 | 1,494.00 | 1,423.00 | 1,450.00 | 1,450.00 | -2.29% | 337,632 |
| Jan 6, 2026 | 1,401.00 | 1,492.00 | 1,401.00 | 1,484.00 | 1,484.00 | 3.92% | 573,491 |
| Jan 5, 2026 | 1,389.00 | 1,465.00 | 1,363.00 | 1,428.00 | 1,428.00 | 2.73% | 691,234 |
| Jan 2, 2026 | 1,320.00 | 1,416.00 | 1,320.00 | 1,390.00 | 1,390.00 | -0.71% | 838,711 |
| Dec 30, 2025 | 1,427.00 | 1,427.00 | 1,335.00 | 1,400.00 | 1,400.00 | -0.99% | 777,087 |
| Dec 29, 2025 | 1,475.00 | 1,475.00 | 1,402.00 | 1,414.00 | 1,414.00 | -3.28% | 486,154 |
| Dec 26, 2025 | 1,459.00 | 1,486.00 | 1,418.00 | 1,462.00 | 1,462.00 | 0.69% | 533,295 |
| Dec 24, 2025 | 1,465.00 | 1,465.00 | 1,430.00 | 1,452.00 | 1,452.00 | -0.55% | 366,096 |
| Dec 23, 2025 | 1,472.00 | 1,480.00 | 1,430.00 | 1,460.00 | 1,460.00 | -0.07% | 451,514 |
| Dec 22, 2025 | 1,463.00 | 1,483.00 | 1,455.00 | 1,461.00 | 1,461.00 | -0.61% | 303,038 |
| Dec 19, 2025 | 1,510.00 | 1,514.00 | 1,455.00 | 1,470.00 | 1,470.00 | -2.33% | 415,187 |
| Dec 18, 2025 | 1,514.00 | 1,568.00 | 1,471.00 | 1,505.00 | 1,505.00 | -0.66% | 461,824 |
| Dec 17, 2025 | 1,474.00 | 1,525.00 | 1,442.00 | 1,515.00 | 1,515.00 | 2.78% | 509,245 |
| Dec 16, 2025 | 1,481.00 | 1,492.00 | 1,450.00 | 1,474.00 | 1,474.00 | -0.41% | 473,631 |
| Dec 15, 2025 | 1,482.00 | 1,499.00 | 1,451.00 | 1,480.00 | 1,480.00 | -0.20% | 581,336 |
| Dec 12, 2025 | 1,483.00 | 1,504.00 | 1,460.00 | 1,483.00 | 1,483.00 | - | 403,138 |
| Dec 11, 2025 | 1,451.00 | 1,491.00 | 1,421.00 | 1,483.00 | 1,483.00 | 2.13% | 449,697 |
| Dec 10, 2025 | 1,442.00 | 1,547.00 | 1,411.00 | 1,452.00 | 1,452.00 | 0.14% | 1,566,019 |