Daeho Al Co.,Ltd. (KRX:069460)
South Korea · Delayed Price · Currency is KRW 1,786.00
-29.00 (-1.60%)
At close: Nov 26, 2025
Daeho Al Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1,833.00 | 1,850.00 | 1,768.00 | 1,786.00 | 1,786.00 | -1.60% | 628,332 |
| Nov 25, 2025 | 1,812.00 | 1,833.00 | 1,807.00 | 1,815.00 | 1,815.00 | 0.17% | 415,395 |
| Nov 24, 2025 | 1,828.00 | 1,828.00 | 1,775.00 | 1,812.00 | 1,812.00 | 0.11% | 907,504 |
| Nov 21, 2025 | 1,863.00 | 1,863.00 | 1,780.00 | 1,810.00 | 1,810.00 | -0.60% | 467,950 |
| Nov 20, 2025 | 1,840.00 | 1,875.00 | 1,723.00 | 1,821.00 | 1,821.00 | -0.49% | 766,895 |
| Nov 19, 2025 | 1,821.00 | 1,849.00 | 1,796.00 | 1,830.00 | 1,830.00 | 0.49% | 474,666 |
| Nov 18, 2025 | 1,849.00 | 1,899.00 | 1,815.00 | 1,821.00 | 1,821.00 | -2.46% | 312,711 |
| Nov 17, 2025 | 1,901.00 | 1,901.00 | 1,864.00 | 1,867.00 | 1,867.00 | -1.32% | 350,757 |
| Nov 14, 2025 | 1,868.00 | 1,899.00 | 1,858.00 | 1,892.00 | 1,892.00 | 1.28% | 421,495 |
| Nov 13, 2025 | 1,890.00 | 1,890.00 | 1,830.00 | 1,868.00 | 1,868.00 | -0.64% | 560,728 |
| Nov 12, 2025 | 1,849.00 | 1,880.00 | 1,838.00 | 1,880.00 | 1,880.00 | 1.68% | 289,314 |
| Nov 11, 2025 | 1,861.00 | 1,889.00 | 1,827.00 | 1,849.00 | 1,849.00 | -0.64% | 299,443 |
| Nov 10, 2025 | 1,908.00 | 1,908.00 | 1,836.00 | 1,861.00 | 1,861.00 | -0.16% | 369,827 |
| Nov 7, 2025 | 1,900.00 | 1,900.00 | 1,861.00 | 1,864.00 | 1,864.00 | -1.32% | 459,207 |
| Nov 6, 2025 | 1,900.00 | 1,930.00 | 1,870.00 | 1,889.00 | 1,889.00 | 1.29% | 574,140 |
| Nov 5, 2025 | 1,869.00 | 1,878.00 | 1,822.00 | 1,865.00 | 1,865.00 | 0.11% | 540,313 |
| Nov 4, 2025 | 1,871.00 | 1,879.00 | 1,846.00 | 1,863.00 | 1,863.00 | -0.43% | 431,038 |
| Nov 3, 2025 | 1,870.00 | 1,907.00 | 1,743.00 | 1,871.00 | 1,871.00 | 0.05% | 713,642 |
| Oct 31, 2025 | 1,850.00 | 1,873.00 | 1,822.00 | 1,870.00 | 1,870.00 | 1.08% | 772,756 |
| Oct 30, 2025 | 1,920.00 | 1,921.00 | 1,832.00 | 1,850.00 | 1,850.00 | -3.39% | 601,698 |
| Oct 29, 2025 | 1,933.00 | 1,942.00 | 1,895.00 | 1,915.00 | 1,915.00 | -0.88% | 541,260 |
| Oct 28, 2025 | 1,881.00 | 1,943.00 | 1,839.00 | 1,932.00 | 1,932.00 | 2.93% | 1,073,581 |
| Oct 27, 2025 | 1,840.00 | 1,886.00 | 1,840.00 | 1,877.00 | 1,877.00 | 2.68% | 838,809 |
| Oct 24, 2025 | 1,820.00 | 1,848.00 | 1,796.00 | 1,828.00 | 1,828.00 | 0.22% | 582,952 |
| Oct 23, 2025 | 1,801.00 | 1,855.00 | 1,798.00 | 1,824.00 | 1,824.00 | 0.16% | 504,352 |
| Oct 22, 2025 | 1,846.00 | 1,847.00 | 1,816.00 | 1,821.00 | 1,821.00 | -1.30% | 388,663 |
| Oct 21, 2025 | 1,890.00 | 1,900.00 | 1,844.00 | 1,845.00 | 1,845.00 | -2.38% | 358,270 |
| Oct 20, 2025 | 1,889.00 | 1,925.00 | 1,847.00 | 1,890.00 | 1,890.00 | 0.05% | 762,101 |
| Oct 17, 2025 | 1,939.00 | 1,940.00 | 1,826.00 | 1,889.00 | 1,889.00 | -2.58% | 671,957 |
| Oct 16, 2025 | 1,936.00 | 1,950.00 | 1,908.00 | 1,939.00 | 1,939.00 | 0.15% | 573,406 |
| Oct 15, 2025 | 1,977.00 | 1,981.00 | 1,880.00 | 1,936.00 | 1,936.00 | 0.16% | 632,743 |
| Oct 14, 2025 | 1,910.00 | 1,949.00 | 1,887.00 | 1,933.00 | 1,933.00 | 1.20% | 1,264,050 |
| Oct 13, 2025 | 1,794.00 | 1,910.00 | 1,750.00 | 1,910.00 | 1,910.00 | 6.47% | 1,694,615 |
| Oct 10, 2025 | 1,800.00 | 1,885.00 | 1,766.00 | 1,794.00 | 1,794.00 | 2.34% | 804,418 |
| Oct 2, 2025 | 1,734.00 | 1,809.00 | 1,734.00 | 1,753.00 | 1,753.00 | 1.10% | 679,443 |
| Oct 1, 2025 | 1,718.00 | 1,763.00 | 1,706.00 | 1,734.00 | 1,734.00 | 1.58% | 410,202 |
| Sep 30, 2025 | 1,696.00 | 1,835.00 | 1,671.00 | 1,707.00 | 1,707.00 | 0.65% | 1,207,010 |
| Sep 29, 2025 | 1,692.00 | 1,738.00 | 1,661.00 | 1,696.00 | 1,696.00 | 0.12% | 488,589 |
| Sep 26, 2025 | 1,700.00 | 1,706.00 | 1,648.00 | 1,694.00 | 1,694.00 | -0.35% | 520,812 |
| Sep 25, 2025 | 1,690.00 | 1,713.00 | 1,678.00 | 1,700.00 | 1,700.00 | 0.59% | 422,012 |
| Sep 24, 2025 | 1,635.00 | 1,700.00 | 1,601.00 | 1,690.00 | 1,690.00 | 3.36% | 882,679 |
| Sep 23, 2025 | 1,675.00 | 1,691.00 | 1,635.00 | 1,635.00 | 1,635.00 | -2.39% | 779,300 |
| Sep 22, 2025 | 1,701.00 | 1,701.00 | 1,650.00 | 1,675.00 | 1,675.00 | -1.70% | 465,445 |
| Sep 19, 2025 | 1,712.00 | 1,721.00 | 1,682.00 | 1,704.00 | 1,704.00 | -0.41% | 712,987 |
| Sep 18, 2025 | 1,714.00 | 1,738.00 | 1,695.00 | 1,711.00 | 1,711.00 | 0.12% | 443,813 |
| Sep 17, 2025 | 1,719.00 | 1,721.00 | 1,693.00 | 1,709.00 | 1,709.00 | 0.12% | 335,566 |
| Sep 16, 2025 | 1,712.00 | 1,741.00 | 1,659.00 | 1,707.00 | 1,707.00 | -0.23% | 571,649 |
| Sep 15, 2025 | 1,727.00 | 1,727.00 | 1,702.00 | 1,711.00 | 1,711.00 | -0.64% | 234,006 |
| Sep 12, 2025 | 1,730.00 | 1,748.00 | 1,715.00 | 1,722.00 | 1,722.00 | -0.46% | 181,709 |
| Sep 11, 2025 | 1,735.00 | 1,735.00 | 1,692.00 | 1,730.00 | 1,730.00 | - | 526,945 |