Daeho Al Co.,Ltd. (KRX:069460)
South Korea · Delayed Price · Currency is KRW 1,740.00
-5.00 (-0.29%)
Last updated: Sep 9, 2025, 12:38 PM KST
Daeho Al Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,740.00 | 1,748.00 | 1,720.00 | 1,745.00 | 1,745.00 | 0.29% | 190,896 |
| Sep 5, 2025 | 1,753.00 | 1,756.00 | 1,711.00 | 1,740.00 | 1,740.00 | 0.23% | 285,088 |
| Sep 4, 2025 | 1,733.00 | 1,747.00 | 1,720.00 | 1,736.00 | 1,736.00 | -0.23% | 274,769 |
| Sep 3, 2025 | 1,735.00 | 1,742.00 | 1,712.00 | 1,740.00 | 1,740.00 | -0.06% | 152,055 |
| Sep 2, 2025 | 1,738.00 | 1,745.00 | 1,708.00 | 1,741.00 | 1,741.00 | 0.12% | 225,098 |
| Sep 1, 2025 | 1,731.00 | 1,749.00 | 1,672.00 | 1,739.00 | 1,739.00 | 0.46% | 590,295 |
| Aug 29, 2025 | 1,720.00 | 1,780.00 | 1,690.00 | 1,731.00 | 1,731.00 | -0.06% | 506,254 |
| Aug 28, 2025 | 1,725.00 | 1,760.00 | 1,717.00 | 1,732.00 | 1,732.00 | 0.41% | 251,105 |
| Aug 27, 2025 | 1,777.00 | 1,777.00 | 1,689.00 | 1,725.00 | 1,725.00 | -2.04% | 532,200 |
| Aug 26, 2025 | 1,788.00 | 1,788.00 | 1,740.00 | 1,761.00 | 1,761.00 | -0.56% | 394,059 |
| Aug 25, 2025 | 1,792.00 | 1,799.00 | 1,765.00 | 1,771.00 | 1,771.00 | -1.56% | 404,576 |
| Aug 22, 2025 | 1,799.00 | 1,807.00 | 1,776.00 | 1,799.00 | 1,799.00 | 0.95% | 261,737 |
| Aug 21, 2025 | 1,804.00 | 1,820.00 | 1,782.00 | 1,782.00 | 1,782.00 | -2.20% | 525,788 |
| Aug 20, 2025 | 1,790.00 | 1,830.00 | 1,705.00 | 1,822.00 | 1,822.00 | 1.05% | 1,167,863 |
| Aug 19, 2025 | 1,809.00 | 1,848.00 | 1,771.00 | 1,803.00 | 1,803.00 | -0.83% | 544,194 |
| Aug 18, 2025 | 1,840.00 | 1,840.00 | 1,805.00 | 1,818.00 | 1,818.00 | -0.44% | 224,178 |
| Aug 14, 2025 | 1,827.00 | 1,834.00 | 1,810.00 | 1,826.00 | 1,826.00 | - | 518,526 |
| Aug 13, 2025 | 1,830.00 | 1,830.00 | 1,793.00 | 1,826.00 | 1,826.00 | 0.94% | 333,758 |
| Aug 12, 2025 | 1,849.00 | 1,849.00 | 1,805.00 | 1,809.00 | 1,809.00 | -2.16% | 554,017 |
| Aug 11, 2025 | 1,868.00 | 1,890.00 | 1,801.00 | 1,849.00 | 1,849.00 | -0.96% | 692,368 |
| Aug 8, 2025 | 1,903.00 | 1,903.00 | 1,840.00 | 1,867.00 | 1,867.00 | -0.43% | 512,933 |
| Aug 7, 2025 | 1,830.00 | 1,909.00 | 1,825.00 | 1,875.00 | 1,875.00 | 2.46% | 882,973 |
| Aug 6, 2025 | 1,835.00 | 1,855.00 | 1,815.00 | 1,830.00 | 1,830.00 | -0.27% | 366,660 |
| Aug 5, 2025 | 1,880.00 | 1,880.00 | 1,826.00 | 1,835.00 | 1,835.00 | 0.05% | 241,674 |
| Aug 4, 2025 | 1,822.00 | 1,857.00 | 1,820.00 | 1,834.00 | 1,834.00 | 0.66% | 306,851 |
| Aug 1, 2025 | 1,830.00 | 1,887.00 | 1,801.00 | 1,822.00 | 1,822.00 | -0.98% | 624,916 |
| Jul 31, 2025 | 1,810.00 | 1,850.00 | 1,798.00 | 1,840.00 | 1,840.00 | 1.77% | 409,272 |
| Jul 30, 2025 | 1,838.00 | 1,838.00 | 1,800.00 | 1,808.00 | 1,808.00 | -1.63% | 424,707 |
| Jul 29, 2025 | 1,890.00 | 1,928.00 | 1,820.00 | 1,838.00 | 1,838.00 | -2.49% | 811,446 |
| Jul 28, 2025 | 1,900.00 | 1,959.00 | 1,850.00 | 1,885.00 | 1,885.00 | 1.07% | 2,109,660 |
| Jul 25, 2025 | 1,841.00 | 1,865.00 | 1,818.00 | 1,865.00 | 1,865.00 | 1.86% | 293,384 |
| Jul 24, 2025 | 1,846.00 | 1,846.00 | 1,809.00 | 1,831.00 | 1,831.00 | -0.60% | 624,215 |
| Jul 23, 2025 | 1,838.00 | 1,848.00 | 1,816.00 | 1,842.00 | 1,842.00 | 0.22% | 157,716 |
| Jul 22, 2025 | 1,847.00 | 1,847.00 | 1,799.00 | 1,838.00 | 1,838.00 | 0.16% | 391,474 |
| Jul 21, 2025 | 1,888.00 | 1,888.00 | 1,835.00 | 1,835.00 | 1,835.00 | -1.61% | 309,715 |
| Jul 18, 2025 | 1,837.00 | 1,890.00 | 1,813.00 | 1,865.00 | 1,865.00 | 1.52% | 1,274,076 |
| Jul 17, 2025 | 1,826.00 | 1,842.00 | 1,795.00 | 1,837.00 | 1,837.00 | 0.44% | 636,606 |
| Jul 16, 2025 | 1,865.00 | 1,865.00 | 1,785.00 | 1,829.00 | 1,829.00 | -0.76% | 702,804 |
| Jul 15, 2025 | 1,865.00 | 1,870.00 | 1,823.00 | 1,843.00 | 1,843.00 | -0.75% | 308,886 |
| Jul 14, 2025 | 1,800.00 | 1,875.00 | 1,778.00 | 1,857.00 | 1,857.00 | 2.60% | 617,618 |
| Jul 11, 2025 | 1,896.00 | 1,919.00 | 1,805.00 | 1,810.00 | 1,810.00 | -4.54% | 813,887 |
| Jul 10, 2025 | 1,880.00 | 1,908.00 | 1,875.00 | 1,896.00 | 1,896.00 | 0.85% | 452,865 |
| Jul 9, 2025 | 1,840.00 | 1,900.00 | 1,823.00 | 1,880.00 | 1,880.00 | 2.12% | 473,938 |
| Jul 8, 2025 | 1,844.00 | 1,846.00 | 1,816.00 | 1,841.00 | 1,841.00 | 1.15% | 214,162 |
| Jul 7, 2025 | 1,854.00 | 1,877.00 | 1,723.00 | 1,820.00 | 1,820.00 | -2.20% | 512,972 |
| Jul 4, 2025 | 1,856.00 | 1,866.00 | 1,841.00 | 1,861.00 | 1,861.00 | 0.27% | 289,460 |
| Jul 3, 2025 | 1,844.00 | 1,860.00 | 1,833.00 | 1,856.00 | 1,856.00 | 0.92% | 245,691 |
| Jul 2, 2025 | 1,835.00 | 1,872.00 | 1,800.00 | 1,839.00 | 1,839.00 | 0.22% | 317,803 |
| Jul 1, 2025 | 1,840.00 | 1,897.00 | 1,801.00 | 1,835.00 | 1,835.00 | 0.11% | 502,565 |
| Jun 30, 2025 | 1,891.00 | 1,911.00 | 1,800.00 | 1,833.00 | 1,833.00 | -3.07% | 739,328 |