Daeho Al Co.,Ltd. (KRX:069460)
South Korea · Delayed Price · Currency is KRW 550.00
-16.00 (-2.83%)
Mar 20, 2026, 2:10 PM KST
Daeho Al Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 575.00 | 613.00 | 562.00 | 566.00 | 566.00 | -2.08% | 4,958,112 |
| Mar 18, 2026 | 614.00 | 614.00 | 558.00 | 578.00 | 578.00 | -1.37% | 7,179,701 |
| Mar 17, 2026 | 742.00 | 765.00 | 586.00 | 586.00 | 586.00 | -18.72% | 28,970,775 |
| Mar 16, 2026 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 29.91% | 3,242,743 |
| Mar 13, 2026 | 544.00 | 564.00 | 531.00 | 555.00 | 555.00 | 0.91% | 1,115,953 |
| Mar 12, 2026 | 532.00 | 555.00 | 525.00 | 550.00 | 550.00 | 3.38% | 1,072,934 |
| Mar 11, 2026 | 529.00 | 551.00 | 520.00 | 532.00 | 532.00 | 0.95% | 1,528,164 |
| Mar 10, 2026 | 531.00 | 560.00 | 522.00 | 527.00 | 527.00 | 1.35% | 1,356,799 |
| Mar 9, 2026 | 545.00 | 545.00 | 509.00 | 520.00 | 520.00 | -7.14% | 2,128,657 |
| Mar 6, 2026 | 588.00 | 600.00 | 550.00 | 560.00 | 560.00 | -3.28% | 2,156,035 |
| Mar 5, 2026 | 533.00 | 586.00 | 533.00 | 579.00 | 579.00 | 11.99% | 1,969,441 |
| Mar 4, 2026 | 538.00 | 547.00 | 502.00 | 517.00 | 517.00 | -7.35% | 3,678,444 |
| Mar 3, 2026 | 596.00 | 597.00 | 543.00 | 558.00 | 558.00 | -6.38% | 3,854,037 |
| Feb 27, 2026 | 607.00 | 638.00 | 596.00 | 596.00 | 596.00 | 0.68% | 4,552,015 |
| Feb 26, 2026 | 657.00 | 665.00 | 591.00 | 592.00 | 592.00 | -10.98% | 7,552,604 |
| 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 |