Daeho Al Co.,Ltd. (KRX:069460)
South Korea · Delayed Price · Currency is KRW 1,470.00
-35.00 (-2.33%)
At close: Dec 19, 2025
Daeho Al Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 1,479.00 | 1,608.00 | 1,398.00 | 1,450.00 | 1,450.00 | -1.96% | 3,257,605 |
| Dec 8, 2025 | 1,755.00 | 1,755.00 | 1,479.00 | 1,479.00 | 1,479.00 | -15.15% | 1,345,657 |
| Dec 5, 2025 | 1,807.00 | 1,866.00 | 1,722.00 | 1,743.00 | 1,743.00 | -3.54% | 1,232,228 |
| Dec 4, 2025 | 1,755.00 | 1,850.00 | 1,750.00 | 1,807.00 | 1,807.00 | 2.96% | 527,262 |
| Dec 3, 2025 | 1,756.00 | 1,778.00 | 1,736.00 | 1,755.00 | 1,755.00 | -0.06% | 551,624 |
| Dec 2, 2025 | 1,715.00 | 1,786.00 | 1,703.00 | 1,756.00 | 1,756.00 | 3.23% | 315,135 |
| Dec 1, 2025 | 1,716.00 | 1,750.00 | 1,698.00 | 1,701.00 | 1,701.00 | -0.87% | 334,952 |
| Nov 28, 2025 | 1,737.00 | 1,749.00 | 1,710.00 | 1,716.00 | 1,716.00 | -0.23% | 266,509 |
| Nov 27, 2025 | 1,786.00 | 1,806.00 | 1,720.00 | 1,720.00 | 1,720.00 | -3.70% | 473,629 |
| 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 |