Daeho Al Co.,Ltd. (KRX:069460)
South Korea · Delayed Price · Currency is KRW 532.00
0.00 (0.00%)
At close: May 4, 2026
Daeho Al Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 2,715.00 | 2,805.00 | 2,600.00 | 2,660.00 | 2,660.00 | -3.27% | 427,399 |
| Mar 20, 2026 | 2,825.00 | 2,825.00 | 2,720.00 | 2,750.00 | 2,750.00 | -2.83% | 629,225 |
| Mar 19, 2026 | 2,875.00 | 3,065.00 | 2,810.00 | 2,830.00 | 2,830.00 | -2.08% | 997,175 |
| Mar 18, 2026 | 3,070.00 | 3,070.00 | 2,790.00 | 2,890.00 | 2,890.00 | -1.37% | 1,447,058 |
| Mar 17, 2026 | 3,710.00 | 3,825.00 | 2,930.00 | 2,930.00 | 2,930.00 | -18.72% | 5,939,616 |
| Mar 16, 2026 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 29.91% | 648,548 |
| Mar 13, 2026 | 2,720.00 | 2,820.00 | 2,655.00 | 2,775.00 | 2,775.00 | 0.91% | 285,860 |
| Mar 12, 2026 | 2,660.00 | 2,775.00 | 2,625.00 | 2,750.00 | 2,750.00 | 3.38% | 217,631 |
| Mar 11, 2026 | 2,645.00 | 2,755.00 | 2,600.00 | 2,660.00 | 2,660.00 | 0.95% | 307,650 |
| Mar 10, 2026 | 2,655.00 | 2,800.00 | 2,610.00 | 2,635.00 | 2,635.00 | 1.35% | 273,571 |
| Mar 9, 2026 | 2,725.00 | 2,725.00 | 2,545.00 | 2,600.00 | 2,600.00 | -7.14% | 428,147 |
| Mar 6, 2026 | 2,940.00 | 3,000.00 | 2,750.00 | 2,800.00 | 2,800.00 | -3.28% | 433,133 |
| Mar 5, 2026 | 2,665.00 | 2,930.00 | 2,665.00 | 2,895.00 | 2,895.00 | 11.99% | 397,214 |
| Mar 4, 2026 | 2,690.00 | 2,735.00 | 2,510.00 | 2,585.00 | 2,585.00 | -7.35% | 746,748 |
| Mar 3, 2026 | 2,980.00 | 2,985.00 | 2,715.00 | 2,790.00 | 2,790.00 | -6.38% | 781,751 |
| Feb 27, 2026 | 3,035.00 | 3,190.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.68% | 910,403 |
| Feb 26, 2026 | 3,285.00 | 3,325.00 | 2,955.00 | 2,960.00 | 2,960.00 | -10.98% | 1,510,520 |
| Feb 25, 2026 | 3,440.00 | 3,490.00 | 3,315.00 | 3,325.00 | 3,325.00 | -0.45% | 748,941 |
| Feb 24, 2026 | 3,260.00 | 3,420.00 | 3,190.00 | 3,340.00 | 3,340.00 | 2.45% | 924,896 |
| Feb 23, 2026 | 3,300.00 | 3,310.00 | 3,155.00 | 3,260.00 | 3,260.00 | -1.36% | 707,821 |
| Feb 20, 2026 | 3,590.00 | 3,675.00 | 3,300.00 | 3,305.00 | 3,305.00 | -6.24% | 1,841,384 |
| Feb 19, 2026 | 3,505.00 | 3,680.00 | 3,505.00 | 3,525.00 | 3,525.00 | 1.29% | 1,101,903 |
| Feb 13, 2026 | 3,500.00 | 3,545.00 | 3,415.00 | 3,480.00 | 3,480.00 | -2.52% | 1,188,562 |
| Feb 12, 2026 | 3,675.00 | 3,745.00 | 3,430.00 | 3,570.00 | 3,570.00 | 3.18% | 3,219,708 |
| Feb 11, 2026 | 3,750.00 | 4,210.00 | 3,395.00 | 3,460.00 | 3,460.00 | -27.84% | 13,086,410 |
| Feb 10, 2026 | 6,845.00 | 6,845.00 | 4,795.00 | 4,795.00 | 4,795.00 | -30.00% | 801,500 |
| Feb 9, 2026 | 7,075.00 | 7,100.00 | 6,770.00 | 6,850.00 | 6,850.00 | -1.51% | 101,936 |
| Feb 6, 2026 | 6,930.00 | 6,990.00 | 6,690.00 | 6,955.00 | 6,955.00 | 0.36% | 93,473 |
| Feb 5, 2026 | 6,950.00 | 7,055.00 | 6,750.00 | 6,930.00 | 6,930.00 | -0.29% | 89,936 |
| Feb 4, 2026 | 6,955.00 | 7,040.00 | 6,790.00 | 6,950.00 | 6,950.00 | 0.22% | 115,620 |
| Feb 3, 2026 | 7,050.00 | 7,050.00 | 6,760.00 | 6,935.00 | 6,935.00 | 0.58% | 73,115 |
| Feb 2, 2026 | 6,935.00 | 7,015.00 | 6,710.00 | 6,895.00 | 6,895.00 | -0.58% | 118,500 |
| Jan 30, 2026 | 7,035.00 | 7,110.00 | 6,930.00 | 6,935.00 | 6,935.00 | -1.63% | 87,987 |
| Jan 29, 2026 | 7,085.00 | 7,130.00 | 6,975.00 | 7,050.00 | 7,050.00 | -0.49% | 92,925 |
| Jan 28, 2026 | 7,060.00 | 7,130.00 | 6,980.00 | 7,085.00 | 7,085.00 | 0.50% | 97,694 |
| Jan 27, 2026 | 7,245.00 | 7,245.00 | 7,020.00 | 7,050.00 | 7,050.00 | -2.69% | 82,776 |
| Jan 26, 2026 | 7,185.00 | 7,290.00 | 7,080.00 | 7,245.00 | 7,245.00 | 0.76% | 129,523 |
| Jan 23, 2026 | 7,190.00 | 7,265.00 | 7,095.00 | 7,190.00 | 7,190.00 | 0.35% | 75,904 |
| Jan 22, 2026 | 7,095.00 | 7,210.00 | 7,090.00 | 7,165.00 | 7,165.00 | 0.99% | 60,090 |
| Jan 21, 2026 | 7,170.00 | 7,215.00 | 7,000.00 | 7,095.00 | 7,095.00 | -1.18% | 67,300 |
| Jan 20, 2026 | 7,105.00 | 7,285.00 | 7,045.00 | 7,180.00 | 7,180.00 | -0.21% | 61,064 |
| Jan 19, 2026 | 7,205.00 | 7,375.00 | 7,150.00 | 7,195.00 | 7,195.00 | - | 69,419 |
| Jan 16, 2026 | 7,100.00 | 7,330.00 | 7,025.00 | 7,195.00 | 7,195.00 | 1.41% | 73,184 |
| Jan 15, 2026 | 7,035.00 | 7,130.00 | 6,925.00 | 7,095.00 | 7,095.00 | 1.21% | 82,755 |
| Jan 14, 2026 | 7,050.00 | 7,375.00 | 6,945.00 | 7,010.00 | 7,010.00 | -0.43% | 123,773 |
| Jan 13, 2026 | 7,065.00 | 7,065.00 | 6,925.00 | 7,040.00 | 7,040.00 | 0.64% | 65,613 |
| Jan 12, 2026 | 7,105.00 | 7,210.00 | 6,955.00 | 6,995.00 | 6,995.00 | -2.71% | 71,011 |
| Jan 9, 2026 | 7,100.00 | 7,400.00 | 7,085.00 | 7,190.00 | 7,190.00 | 1.41% | 96,378 |
| Jan 8, 2026 | 7,285.00 | 7,350.00 | 6,980.00 | 7,090.00 | 7,090.00 | -2.21% | 88,723 |
| Jan 7, 2026 | 7,420.00 | 7,470.00 | 7,115.00 | 7,250.00 | 7,250.00 | -2.29% | 67,526 |