Skip to main content
Daeryuk Can Co., Ltd. (KOSDAQ:004780)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,605.00
0.00 (0.00%)
Last updated: Dec 5, 2025, 2:27 PM KST

Daeryuk Can Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,605.003,615.003,585.003,605.00--7,747
Dec 4, 20253,595.003,615.003,585.003,605.003,605.000.28%6,271
Dec 3, 20253,550.003,615.003,545.003,595.003,595.001.41%14,662
Dec 2, 20253,560.003,565.003,525.003,545.003,545.000.71%16,575
Dec 1, 20253,560.003,560.003,490.003,520.003,520.00-0.28%6,674
Nov 28, 20253,500.003,560.003,495.003,530.003,530.00-0.14%3,969
Nov 27, 20253,550.003,550.003,525.003,535.003,535.000.43%3,602
Nov 26, 20253,515.003,530.003,505.003,520.003,520.000.86%6,531
Nov 25, 20253,485.003,515.003,470.003,490.003,490.000.58%7,446
Nov 24, 20253,475.003,475.003,460.003,470.003,470.00-0.14%4,118
Nov 21, 20253,485.003,520.003,425.003,475.003,475.00-0.29%18,626
Nov 20, 20253,430.003,640.003,400.003,485.003,485.001.60%32,903
Nov 19, 20253,485.003,490.003,410.003,430.003,430.00-1.29%21,711
Nov 18, 20253,515.003,520.003,445.003,475.003,475.00-1.14%19,368
Nov 17, 20253,525.003,525.003,505.003,515.003,515.00-12,282
Nov 14, 20253,550.003,550.003,510.003,515.003,515.00-1.40%18,997
Nov 13, 20253,510.003,575.003,510.003,565.003,565.00-0.56%20,610
Nov 12, 20253,580.003,605.003,555.003,585.003,585.000.14%13,456
Nov 11, 20253,625.003,665.003,580.003,580.003,580.00-0.97%31,501
Nov 10, 20253,550.003,625.003,540.003,615.003,615.001.83%21,096
Nov 7, 20253,520.003,560.003,510.003,550.003,550.000.85%14,633
Nov 6, 20253,520.003,535.003,490.003,520.003,520.00-28,162
Nov 5, 20253,535.003,540.003,485.003,520.003,520.00-0.56%25,590
Nov 4, 20253,555.003,555.003,525.003,540.003,540.00-0.28%8,501
Nov 3, 20253,600.003,600.003,540.003,550.003,550.00-1.80%32,345
Oct 31, 20253,630.003,645.003,595.003,615.003,615.00-0.41%13,742
Oct 30, 20253,670.003,700.003,625.003,630.003,630.00-1.09%18,206
Oct 29, 20253,650.003,675.003,645.003,670.003,670.000.55%7,148
Oct 28, 20253,695.003,700.003,640.003,650.003,650.00-0.54%26,521
Oct 27, 20253,670.003,685.003,580.003,670.003,670.00-13,260
Oct 24, 20253,665.003,690.003,650.003,670.003,670.000.14%15,231
Oct 23, 20253,715.003,730.003,645.003,665.003,665.000.14%9,412
Oct 22, 20253,705.003,705.003,640.003,660.003,660.00-5,480
Oct 21, 20253,635.003,690.003,630.003,660.003,660.000.83%18,552
Oct 20, 20253,650.003,650.003,615.003,630.003,630.00-0.55%8,598
Oct 17, 20253,675.003,675.003,635.003,650.003,650.00-0.41%17,554
Oct 16, 20253,655.003,690.003,655.003,665.003,665.000.14%5,735
Oct 15, 20253,695.003,695.003,645.003,660.003,660.000.14%12,541
Oct 14, 20253,685.003,690.003,645.003,655.003,655.00-0.41%13,531
Oct 13, 20253,680.003,710.003,665.003,670.003,670.00-0.41%6,218
Oct 10, 20253,690.003,710.003,635.003,685.003,685.00-0.67%16,988
Oct 2, 20253,730.003,730.003,695.003,710.003,710.00-0.54%13,223
Oct 1, 20253,735.003,750.003,710.003,730.003,730.00-0.13%5,687
Sep 30, 20253,735.003,745.003,720.003,735.003,735.000.13%2,586
Sep 29, 20253,715.003,745.003,715.003,730.003,730.000.40%4,820
Sep 26, 20253,735.003,735.003,685.003,715.003,715.00-0.54%15,527
Sep 25, 20253,735.003,750.003,730.003,735.003,735.00-6,802
Sep 24, 20253,735.003,750.003,710.003,735.003,735.00-16,492
Sep 23, 20253,750.003,770.003,735.003,735.003,735.00-0.40%8,716
Sep 22, 20253,760.003,770.003,745.003,750.003,750.00-0.53%9,539
Sep 19, 20253,775.003,780.003,755.003,770.003,770.00-0.13%3,226
Sep 18, 20253,760.003,790.003,760.003,775.003,775.000.40%6,642
Sep 17, 20253,780.003,780.003,750.003,760.003,760.00-3,506
Sep 16, 20253,780.003,820.003,745.003,760.003,760.00-0.40%11,191
Sep 15, 20253,760.003,835.003,742.003,775.003,775.000.40%9,164
Sep 12, 20253,770.003,775.003,760.003,760.003,760.00-0.27%12,185
Sep 11, 20253,790.003,790.003,725.003,770.003,770.00-0.53%12,149
Sep 10, 20253,790.003,800.003,770.003,790.003,790.00-9,330
Sep 9, 20253,790.003,790.003,760.003,790.003,790.00-14,540
Sep 8, 20253,785.003,790.003,765.003,790.003,790.00-3,262
Sep 5, 20253,815.003,815.003,770.003,790.003,790.00-0.13%6,113
Sep 4, 20253,750.003,810.003,750.003,795.003,795.000.80%3,577
Sep 3, 20253,755.003,775.003,745.003,765.003,765.000.40%5,669
Sep 2, 20253,775.003,790.003,750.003,750.003,750.00-0.13%6,552
Sep 1, 20253,800.003,835.003,745.003,755.003,755.00-1.18%12,609
Aug 29, 20253,790.003,820.003,770.003,800.003,800.000.26%4,055
Aug 28, 20253,780.003,835.003,765.003,790.003,790.000.26%13,228
Aug 27, 20253,780.003,795.003,770.003,780.003,780.00-0.13%4,980
Aug 26, 20253,810.003,810.003,775.003,785.003,785.00-0.13%2,324
Aug 25, 20253,780.003,805.003,780.003,790.003,790.000.26%9,221
Aug 22, 20253,775.003,800.003,765.003,780.003,780.00-0.13%3,230
Aug 21, 20253,790.003,800.003,770.003,785.003,785.00-11,008
Aug 20, 20253,775.003,825.003,750.003,785.003,785.00-9,454
Aug 19, 20253,800.003,820.003,765.003,785.003,785.00-0.92%6,200
Aug 18, 20253,825.003,850.003,800.003,820.003,820.00-0.26%4,179
Aug 14, 20253,815.003,835.003,805.003,830.003,830.000.52%4,285
Aug 13, 20253,805.003,835.003,790.003,810.003,810.000.13%7,439
Aug 12, 20253,795.003,825.003,775.003,805.003,805.000.26%20,155
Aug 11, 20253,795.003,815.003,775.003,795.003,795.00-7,143
Aug 8, 20253,815.003,815.003,790.003,795.003,795.00-0.26%4,538
Aug 7, 20253,825.003,825.003,785.003,805.003,805.00-4,719
Aug 6, 20253,815.003,815.003,785.003,805.003,805.00-2,479
Aug 5, 20253,800.003,815.003,795.003,805.003,805.000.26%2,901
Aug 4, 20253,815.003,815.003,770.003,795.003,795.000.53%10,958
Aug 1, 20253,840.003,840.003,750.003,775.003,775.00-1.69%28,041
Jul 31, 20253,855.003,855.003,830.003,840.003,840.00-3,283
Jul 30, 20253,845.003,855.003,810.003,840.003,840.00-0.13%20,985
Jul 29, 20253,845.003,860.003,815.003,845.003,845.00-3,667
Jul 28, 20253,865.003,895.003,830.003,845.003,845.00-0.52%6,095
Jul 25, 20253,860.003,875.003,850.003,865.003,865.000.39%4,781
Jul 24, 20253,875.003,880.003,845.003,850.003,850.00-0.26%10,130
Jul 23, 20253,890.003,895.003,855.003,860.003,860.00-0.90%7,694
Jul 22, 20253,925.003,945.003,860.003,895.003,895.00-0.64%20,426
Jul 21, 20253,925.003,940.003,880.003,920.003,920.00-0.13%10,242
Jul 18, 20253,985.003,985.003,910.003,925.003,925.00-0.63%16,391
Jul 17, 20253,965.003,970.003,930.003,950.003,950.00-0.25%16,063
Jul 16, 20253,950.003,970.003,915.003,960.003,960.000.25%50,256
Jul 15, 20253,980.003,985.003,950.003,950.003,950.00-0.75%9,275
Jul 14, 20253,980.003,985.003,950.003,980.003,980.000.13%10,008
Jul 11, 20253,910.003,975.003,910.003,975.003,975.001.02%30,000