Skip to main content
Daeryuk Can Co., Ltd. (KOSDAQ:004780)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,765.00
-95.00 (-2.46%)
At close: Mar 9, 2026

Daeryuk Can Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,650.003,785.003,650.003,765.003,765.00-2.46%26,544
Mar 6, 20263,865.004,030.003,750.003,860.003,860.00-0.26%14,270
Mar 5, 20263,800.004,000.003,800.003,870.003,870.002.38%24,616
Mar 4, 20263,960.003,965.003,600.003,780.003,780.00-4.79%51,212
Mar 3, 20264,000.004,025.003,900.003,970.003,970.00-0.87%46,078
Feb 27, 20264,025.004,040.003,985.004,005.004,005.000.38%103,256
Feb 26, 20264,005.004,015.003,970.003,990.003,990.00-0.37%35,440
Feb 25, 20263,930.004,005.003,920.004,005.004,005.001.65%50,873
Feb 24, 20263,920.003,960.003,920.003,940.003,940.000.25%29,037
Feb 23, 20263,945.003,945.003,900.003,930.003,930.000.77%25,960
Feb 20, 20263,945.003,955.003,855.003,900.003,900.00-46,216
Feb 19, 20263,855.003,925.003,855.003,900.003,900.001.30%46,567
Feb 13, 20263,880.003,880.003,825.003,850.003,850.00-65,159
Feb 12, 20263,850.003,880.003,825.003,850.003,850.00-61,953
Feb 11, 20263,815.003,905.003,810.003,850.003,850.000.79%103,700
Feb 10, 20263,695.003,840.003,695.003,820.003,820.003.24%103,525
Feb 9, 20263,605.003,715.003,570.003,700.003,700.002.49%33,643
Feb 6, 20263,570.003,630.003,430.003,610.003,610.001.12%76,435
Feb 5, 20263,530.003,585.003,510.003,570.003,570.001.85%68,335
Feb 4, 20263,490.003,525.003,470.003,505.003,505.000.14%42,028
Feb 3, 20263,580.003,580.003,470.003,500.003,500.000.14%11,674
Feb 2, 20263,550.003,585.003,465.003,495.003,495.00-1.27%15,742
Jan 30, 20263,570.003,580.003,520.003,540.003,540.00-0.84%27,094
Jan 29, 20263,595.003,595.003,560.003,570.003,570.00-0.42%10,089
Jan 28, 20263,590.003,610.003,580.003,585.003,585.00-0.14%20,826
Jan 27, 20263,575.003,590.003,550.003,590.003,590.000.70%23,747
Jan 26, 20263,570.003,585.003,550.003,565.003,565.00-0.14%9,978
Jan 23, 20263,525.003,570.003,420.003,570.003,570.002.44%74,315
Jan 22, 20263,500.003,570.003,450.003,485.003,485.00-0.43%23,091
Jan 21, 20263,495.003,550.003,435.003,500.003,500.000.14%20,655
Jan 20, 20263,460.003,530.003,460.003,495.003,495.000.43%14,517
Jan 19, 20263,490.003,515.003,460.003,480.003,480.00-1.14%18,623
Jan 16, 20263,545.003,545.003,515.003,520.003,520.00-0.71%9,049
Jan 15, 20263,625.003,625.003,540.003,545.003,545.00-1.25%5,574
Jan 14, 20263,630.003,630.003,585.003,590.003,590.00-2,695
Jan 13, 20263,600.003,630.003,550.003,590.003,590.00-3,065
Jan 12, 20263,510.003,600.003,495.003,590.003,590.002.28%25,549
Jan 9, 20263,500.003,555.003,470.003,510.003,510.00-14,755
Jan 8, 20263,585.003,585.003,500.003,510.003,510.00-2.09%16,175
Jan 7, 20263,650.003,650.003,585.003,585.003,585.00-0.69%9,981
Jan 6, 20263,740.003,740.003,610.003,610.003,610.00-1.37%24,016
Jan 5, 20263,795.003,795.003,650.003,660.003,660.00-1.08%8,470
Jan 2, 20263,725.003,750.003,690.003,700.003,700.000.27%16,634
Dec 30, 20253,700.003,715.003,655.003,690.003,690.00-0.94%9,371
Dec 29, 20253,770.003,770.003,635.003,725.003,725.00-0.93%6,397
Dec 26, 20253,785.003,800.003,730.003,760.003,640.00-32,859
Dec 24, 20253,670.003,785.003,670.003,760.003,640.001.62%52,941
Dec 23, 20253,690.003,715.003,680.003,700.003,581.910.27%37,319
Dec 22, 20253,670.003,695.003,655.003,690.003,572.230.54%23,738
Dec 19, 20253,635.003,680.003,620.003,670.003,552.870.96%15,231
Dec 18, 20253,635.003,640.003,610.003,635.003,518.99-4,834
Dec 17, 20253,595.003,640.003,595.003,635.003,518.991.11%8,139
Dec 16, 20253,620.003,640.003,585.003,595.003,480.27-0.69%22,888
Dec 15, 20253,600.003,635.003,595.003,620.003,504.470.14%10,449
Dec 12, 20253,605.003,630.003,595.003,615.003,499.630.28%11,897
Dec 11, 20253,595.003,645.003,580.003,605.003,489.950.28%7,917
Dec 10, 20253,625.003,640.003,595.003,595.003,480.27-0.83%12,894
Dec 9, 20253,620.003,625.003,600.003,625.003,509.310.14%7,902
Dec 8, 20253,605.003,645.003,580.003,620.003,504.470.42%18,827
Dec 5, 20253,605.003,615.003,585.003,605.003,489.95-9,057
Dec 4, 20253,595.003,615.003,585.003,605.003,489.950.28%6,271
Dec 3, 20253,550.003,615.003,545.003,595.003,480.271.41%14,687
Dec 2, 20253,560.003,565.003,525.003,545.003,431.860.71%16,582
Dec 1, 20253,560.003,560.003,490.003,520.003,407.66-0.28%6,674
Nov 28, 20253,500.003,560.003,495.003,530.003,417.34-0.14%3,969
Nov 27, 20253,550.003,550.003,525.003,535.003,422.180.43%3,602
Nov 26, 20253,515.003,530.003,505.003,520.003,407.660.86%6,629
Nov 25, 20253,485.003,515.003,470.003,490.003,378.620.58%7,446
Nov 24, 20253,475.003,475.003,460.003,470.003,359.26-0.14%4,118
Nov 21, 20253,485.003,520.003,425.003,475.003,364.10-0.29%18,626
Nov 20, 20253,430.003,640.003,400.003,485.003,373.781.60%32,962
Nov 19, 20253,485.003,490.003,410.003,430.003,320.53-1.29%21,711
Nov 18, 20253,515.003,520.003,445.003,475.003,364.10-1.14%19,368
Nov 17, 20253,525.003,525.003,505.003,515.003,402.82-12,282
Nov 14, 20253,550.003,550.003,510.003,515.003,402.82-1.40%18,997
Nov 13, 20253,510.003,575.003,510.003,565.003,451.22-0.56%20,610
Nov 12, 20253,580.003,605.003,555.003,585.003,470.590.14%13,456
Nov 11, 20253,625.003,665.003,580.003,580.003,465.74-0.97%31,501
Nov 10, 20253,550.003,625.003,540.003,615.003,499.631.83%21,096
Nov 7, 20253,520.003,560.003,510.003,550.003,436.700.85%14,633
Nov 6, 20253,520.003,535.003,490.003,520.003,407.66-28,162
Nov 5, 20253,535.003,540.003,485.003,520.003,407.66-0.56%25,590
Nov 4, 20253,555.003,555.003,525.003,540.003,427.02-0.28%8,501
Nov 3, 20253,600.003,600.003,540.003,550.003,436.70-1.80%32,345
Oct 31, 20253,630.003,645.003,595.003,615.003,499.63-0.41%13,742
Oct 30, 20253,670.003,700.003,625.003,630.003,514.15-1.09%18,206
Oct 29, 20253,650.003,675.003,645.003,670.003,552.870.55%7,148
Oct 28, 20253,695.003,700.003,640.003,650.003,533.51-0.54%26,521
Oct 27, 20253,670.003,685.003,580.003,670.003,552.87-13,260
Oct 24, 20253,665.003,690.003,650.003,670.003,552.870.14%15,231
Oct 23, 20253,715.003,730.003,645.003,665.003,548.030.14%9,412
Oct 22, 20253,705.003,705.003,640.003,660.003,543.19-5,480
Oct 21, 20253,635.003,690.003,630.003,660.003,543.190.83%18,552
Oct 20, 20253,650.003,650.003,615.003,630.003,514.15-0.55%8,598
Oct 17, 20253,675.003,675.003,635.003,650.003,533.51-0.41%17,554
Oct 16, 20253,655.003,690.003,655.003,665.003,548.030.14%5,735
Oct 15, 20253,695.003,695.003,645.003,660.003,543.190.14%12,541
Oct 14, 20253,685.003,690.003,645.003,655.003,538.35-0.41%13,531
Oct 13, 20253,680.003,710.003,665.003,670.003,552.87-0.41%6,218
Oct 10, 20253,690.003,710.003,635.003,685.003,567.39-0.67%16,988