Daechang Co., Ltd. (KRX:012800)
South Korea
· Delayed Price · Currency is KRW 1,240.00
+5.00 (0.40%)
At close: Dec 5, 2025
Daechang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,234.00 | 1,244.00 | 1,228.00 | 1,240.00 | 1,240.00 | 0.40% | 195,015 |
| Dec 4, 2025 | 1,251.00 | 1,258.00 | 1,234.00 | 1,235.00 | 1,235.00 | -0.96% | 378,395 |
| Dec 3, 2025 | 1,256.00 | 1,268.00 | 1,243.00 | 1,247.00 | 1,247.00 | -0.72% | 278,900 |
| Dec 2, 2025 | 1,257.00 | 1,282.00 | 1,255.00 | 1,256.00 | 1,256.00 | -0.32% | 333,547 |
| Dec 1, 2025 | 1,255.00 | 1,310.00 | 1,252.00 | 1,260.00 | 1,260.00 | 1.12% | 550,198 |
| Nov 28, 2025 | 1,224.00 | 1,246.00 | 1,220.00 | 1,246.00 | 1,246.00 | 1.63% | 293,325 |
| Nov 27, 2025 | 1,228.00 | 1,235.00 | 1,220.00 | 1,226.00 | 1,226.00 | 0.49% | 276,866 |
| Nov 26, 2025 | 1,207.00 | 1,222.00 | 1,207.00 | 1,220.00 | 1,220.00 | 0.91% | 227,383 |
| Nov 25, 2025 | 1,216.00 | 1,229.00 | 1,206.00 | 1,209.00 | 1,209.00 | -0.90% | 301,280 |
| Nov 24, 2025 | 1,237.00 | 1,248.00 | 1,216.00 | 1,220.00 | 1,220.00 | -1.77% | 345,139 |
| Nov 21, 2025 | 1,220.00 | 1,265.00 | 1,220.00 | 1,242.00 | 1,242.00 | -2.05% | 335,355 |
| Nov 20, 2025 | 1,218.00 | 1,271.00 | 1,218.00 | 1,268.00 | 1,268.00 | 3.68% | 487,302 |
| Nov 19, 2025 | 1,217.00 | 1,244.00 | 1,209.00 | 1,223.00 | 1,223.00 | 0.58% | 277,587 |
| Nov 18, 2025 | 1,240.00 | 1,244.00 | 1,216.00 | 1,216.00 | 1,216.00 | -1.94% | 462,853 |
| Nov 17, 2025 | 1,251.00 | 1,255.00 | 1,237.00 | 1,240.00 | 1,240.00 | -0.64% | 306,217 |
| Nov 14, 2025 | 1,267.00 | 1,269.00 | 1,248.00 | 1,248.00 | 1,248.00 | -1.81% | 331,876 |
| Nov 13, 2025 | 1,273.00 | 1,290.00 | 1,266.00 | 1,271.00 | 1,271.00 | -0.08% | 181,675 |
| Nov 12, 2025 | 1,259.00 | 1,280.00 | 1,251.00 | 1,272.00 | 1,272.00 | 1.11% | 218,097 |
| Nov 11, 2025 | 1,273.00 | 1,283.00 | 1,251.00 | 1,258.00 | 1,258.00 | -0.40% | 257,574 |
| Nov 10, 2025 | 1,230.00 | 1,271.00 | 1,230.00 | 1,263.00 | 1,263.00 | 2.68% | 276,341 |
| Nov 7, 2025 | 1,245.00 | 1,253.00 | 1,225.00 | 1,230.00 | 1,230.00 | -2.38% | 702,899 |
| Nov 6, 2025 | 1,256.00 | 1,274.00 | 1,244.00 | 1,260.00 | 1,260.00 | 0.56% | 407,170 |
| Nov 5, 2025 | 1,289.00 | 1,290.00 | 1,225.00 | 1,253.00 | 1,253.00 | -2.87% | 861,994 |
| Nov 4, 2025 | 1,326.00 | 1,329.00 | 1,290.00 | 1,290.00 | 1,290.00 | -3.01% | 779,429 |
| Nov 3, 2025 | 1,314.00 | 1,347.00 | 1,314.00 | 1,330.00 | 1,330.00 | 1.22% | 890,128 |
| Oct 31, 2025 | 1,321.00 | 1,325.00 | 1,311.00 | 1,314.00 | 1,314.00 | -0.53% | 527,636 |
| Oct 30, 2025 | 1,326.00 | 1,342.00 | 1,314.00 | 1,321.00 | 1,321.00 | 0.23% | 881,373 |
| Oct 29, 2025 | 1,316.00 | 1,328.00 | 1,312.00 | 1,318.00 | 1,318.00 | 0.15% | 425,018 |
| Oct 28, 2025 | 1,320.00 | 1,332.00 | 1,314.00 | 1,316.00 | 1,316.00 | -0.90% | 411,318 |
| Oct 27, 2025 | 1,326.00 | 1,330.00 | 1,315.00 | 1,328.00 | 1,328.00 | 1.14% | 501,292 |
| Oct 24, 2025 | 1,311.00 | 1,320.00 | 1,307.00 | 1,313.00 | 1,313.00 | 0.61% | 357,865 |
| Oct 23, 2025 | 1,310.00 | 1,322.00 | 1,300.00 | 1,305.00 | 1,305.00 | -0.31% | 314,103 |
| Oct 22, 2025 | 1,300.00 | 1,310.00 | 1,286.00 | 1,309.00 | 1,309.00 | 0.69% | 331,846 |
| Oct 21, 2025 | 1,307.00 | 1,320.00 | 1,299.00 | 1,300.00 | 1,300.00 | -1.29% | 519,194 |
| Oct 20, 2025 | 1,310.00 | 1,320.00 | 1,298.00 | 1,317.00 | 1,317.00 | 0.30% | 347,535 |
| Oct 17, 2025 | 1,341.00 | 1,343.00 | 1,310.00 | 1,313.00 | 1,313.00 | -2.09% | 489,745 |
| Oct 16, 2025 | 1,362.00 | 1,365.00 | 1,331.00 | 1,341.00 | 1,341.00 | -1.47% | 648,514 |
| Oct 15, 2025 | 1,354.00 | 1,363.00 | 1,331.00 | 1,361.00 | 1,361.00 | 1.04% | 638,838 |
| Oct 14, 2025 | 1,341.00 | 1,365.00 | 1,337.00 | 1,347.00 | 1,347.00 | 0.75% | 920,013 |
| Oct 13, 2025 | 1,323.00 | 1,342.00 | 1,301.00 | 1,337.00 | 1,337.00 | 0.30% | 668,977 |
| Oct 10, 2025 | 1,313.00 | 1,338.00 | 1,304.00 | 1,333.00 | 1,333.00 | 3.41% | 1,048,506 |
| Oct 2, 2025 | 1,277.00 | 1,300.00 | 1,276.00 | 1,289.00 | 1,289.00 | 1.02% | 410,691 |
| Oct 1, 2025 | 1,283.00 | 1,288.00 | 1,274.00 | 1,276.00 | 1,276.00 | -0.62% | 311,252 |
| Sep 30, 2025 | 1,279.00 | 1,300.00 | 1,275.00 | 1,284.00 | 1,284.00 | 0.63% | 449,301 |
| Sep 29, 2025 | 1,280.00 | 1,283.00 | 1,273.00 | 1,276.00 | 1,276.00 | -0.31% | 305,095 |
| Sep 26, 2025 | 1,292.00 | 1,304.00 | 1,278.00 | 1,280.00 | 1,280.00 | -1.23% | 583,604 |
| Sep 25, 2025 | 1,297.00 | 1,365.00 | 1,285.00 | 1,296.00 | 1,296.00 | 1.25% | 2,294,239 |
| Sep 24, 2025 | 1,291.00 | 1,291.00 | 1,276.00 | 1,280.00 | 1,280.00 | -0.31% | 340,032 |
| Sep 23, 2025 | 1,291.00 | 1,293.00 | 1,278.00 | 1,284.00 | 1,284.00 | -0.23% | 381,720 |
| Sep 22, 2025 | 1,298.00 | 1,300.00 | 1,285.00 | 1,287.00 | 1,287.00 | -0.85% | 642,424 |
| Sep 19, 2025 | 1,327.00 | 1,327.00 | 1,295.00 | 1,298.00 | 1,298.00 | -1.59% | 385,791 |
| Sep 18, 2025 | 1,316.00 | 1,335.00 | 1,311.00 | 1,319.00 | 1,319.00 | 0.61% | 313,789 |
| Sep 17, 2025 | 1,320.00 | 1,320.00 | 1,305.00 | 1,311.00 | 1,311.00 | -0.68% | 369,755 |
| Sep 16, 2025 | 1,340.00 | 1,343.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.49% | 527,199 |
| Sep 15, 2025 | 1,333.00 | 1,345.00 | 1,329.00 | 1,340.00 | 1,340.00 | 0.53% | 413,508 |
| Sep 12, 2025 | 1,320.00 | 1,337.00 | 1,320.00 | 1,333.00 | 1,333.00 | 1.21% | 535,243 |
| Sep 11, 2025 | 1,344.00 | 1,365.00 | 1,316.00 | 1,317.00 | 1,317.00 | - | 1,004,555 |
| Sep 10, 2025 | 1,313.00 | 1,320.00 | 1,309.00 | 1,317.00 | 1,317.00 | 0.38% | 562,024 |
| Sep 9, 2025 | 1,309.00 | 1,320.00 | 1,309.00 | 1,312.00 | 1,312.00 | -0.23% | 279,331 |
| Sep 8, 2025 | 1,334.00 | 1,346.00 | 1,310.00 | 1,315.00 | 1,315.00 | -1.42% | 704,624 |
| Sep 5, 2025 | 1,307.00 | 1,336.00 | 1,300.00 | 1,334.00 | 1,334.00 | 1.52% | 660,834 |
| Sep 4, 2025 | 1,300.00 | 1,322.00 | 1,299.00 | 1,314.00 | 1,314.00 | 1.08% | 260,238 |
| Sep 3, 2025 | 1,308.00 | 1,317.00 | 1,296.00 | 1,300.00 | 1,300.00 | - | 326,225 |
| Sep 2, 2025 | 1,280.00 | 1,332.00 | 1,270.00 | 1,300.00 | 1,300.00 | 0.85% | 515,902 |
| Sep 1, 2025 | 1,300.00 | 1,304.00 | 1,279.00 | 1,289.00 | 1,289.00 | -0.77% | 352,140 |
| Aug 29, 2025 | 1,308.00 | 1,317.00 | 1,295.00 | 1,299.00 | 1,299.00 | -1.07% | 448,430 |
| Aug 28, 2025 | 1,319.00 | 1,320.00 | 1,308.00 | 1,313.00 | 1,313.00 | -0.68% | 431,685 |
| Aug 27, 2025 | 1,342.00 | 1,350.00 | 1,317.00 | 1,322.00 | 1,322.00 | -1.49% | 608,993 |
| Aug 26, 2025 | 1,357.00 | 1,360.00 | 1,332.00 | 1,342.00 | 1,342.00 | -1.03% | 395,792 |
| Aug 25, 2025 | 1,357.00 | 1,370.00 | 1,350.00 | 1,356.00 | 1,356.00 | 0.52% | 248,743 |
| Aug 22, 2025 | 1,348.00 | 1,384.00 | 1,345.00 | 1,349.00 | 1,349.00 | -0.52% | 330,938 |
| Aug 21, 2025 | 1,356.00 | 1,373.00 | 1,351.00 | 1,356.00 | 1,356.00 | - | 312,647 |
| Aug 20, 2025 | 1,360.00 | 1,374.00 | 1,328.00 | 1,356.00 | 1,356.00 | -1.60% | 717,135 |
| Aug 19, 2025 | 1,387.00 | 1,394.00 | 1,371.00 | 1,378.00 | 1,378.00 | -0.65% | 384,830 |
| Aug 18, 2025 | 1,398.00 | 1,403.00 | 1,378.00 | 1,387.00 | 1,387.00 | -1.14% | 546,278 |
| Aug 14, 2025 | 1,419.00 | 1,439.00 | 1,390.00 | 1,403.00 | 1,403.00 | -1.13% | 948,992 |
| Aug 13, 2025 | 1,427.00 | 1,435.00 | 1,409.00 | 1,419.00 | 1,419.00 | -0.28% | 688,694 |
| Aug 12, 2025 | 1,430.00 | 1,459.00 | 1,423.00 | 1,423.00 | 1,423.00 | -0.42% | 631,074 |
| Aug 11, 2025 | 1,403.00 | 1,444.00 | 1,396.00 | 1,429.00 | 1,429.00 | 1.93% | 891,832 |
| Aug 8, 2025 | 1,396.00 | 1,414.00 | 1,392.00 | 1,402.00 | 1,402.00 | 0.43% | 597,465 |
| Aug 7, 2025 | 1,435.00 | 1,439.00 | 1,388.00 | 1,396.00 | 1,396.00 | -2.72% | 923,754 |
| Aug 6, 2025 | 1,415.00 | 1,439.00 | 1,404.00 | 1,435.00 | 1,435.00 | 0.99% | 413,009 |
| Aug 5, 2025 | 1,395.00 | 1,424.00 | 1,395.00 | 1,421.00 | 1,421.00 | 2.38% | 688,643 |
| Aug 4, 2025 | 1,361.00 | 1,397.00 | 1,361.00 | 1,388.00 | 1,388.00 | 1.31% | 714,011 |
| Aug 1, 2025 | 1,436.00 | 1,440.00 | 1,350.00 | 1,370.00 | 1,370.00 | -4.99% | 2,038,450 |
| Jul 31, 2025 | 1,465.00 | 1,495.00 | 1,440.00 | 1,442.00 | 1,442.00 | -4.38% | 2,751,719 |
| Jul 30, 2025 | 1,503.00 | 1,526.00 | 1,494.00 | 1,508.00 | 1,508.00 | 0.13% | 1,463,097 |
| Jul 29, 2025 | 1,539.00 | 1,597.00 | 1,501.00 | 1,506.00 | 1,506.00 | -4.02% | 2,941,640 |
| Jul 28, 2025 | 1,682.00 | 1,691.00 | 1,566.00 | 1,569.00 | 1,569.00 | -4.56% | 6,810,898 |
| Jul 25, 2025 | 1,559.00 | 1,863.00 | 1,510.00 | 1,644.00 | 1,644.00 | 5.86% | 52,599,250 |
| Jul 24, 2025 | 1,509.00 | 1,568.00 | 1,500.00 | 1,553.00 | 1,553.00 | 3.12% | 3,632,323 |
| Jul 23, 2025 | 1,504.00 | 1,565.00 | 1,490.00 | 1,506.00 | 1,506.00 | 0.27% | 2,916,381 |
| Jul 22, 2025 | 1,516.00 | 1,530.00 | 1,480.00 | 1,502.00 | 1,502.00 | 1.90% | 2,866,020 |
| Jul 21, 2025 | 1,440.00 | 1,479.00 | 1,436.00 | 1,474.00 | 1,474.00 | 1.94% | 1,056,412 |
| Jul 18, 2025 | 1,438.00 | 1,446.00 | 1,421.00 | 1,446.00 | 1,446.00 | 0.56% | 638,615 |
| Jul 17, 2025 | 1,440.00 | 1,449.00 | 1,426.00 | 1,438.00 | 1,438.00 | -0.14% | 497,407 |
| Jul 16, 2025 | 1,444.00 | 1,461.00 | 1,426.00 | 1,440.00 | 1,440.00 | -0.35% | 883,154 |
| Jul 15, 2025 | 1,432.00 | 1,450.00 | 1,420.00 | 1,445.00 | 1,445.00 | 0.63% | 1,048,259 |
| Jul 14, 2025 | 1,427.00 | 1,455.00 | 1,426.00 | 1,436.00 | 1,436.00 | -0.07% | 952,700 |
| Jul 11, 2025 | 1,440.00 | 1,458.00 | 1,433.00 | 1,437.00 | 1,437.00 | -0.14% | 1,334,910 |