Daechang Co., Ltd. (KRX:012800)
South Korea
· Delayed Price · Currency is KRW 1,332.00
-68.00 (-4.86%)
Last updated: Mar 9, 2026, 2:36 PM KST
Daechang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,334.00 | 1,357.00 | 1,301.00 | 1,335.00 | 1,335.00 | -4.64% | 1,061,461 |
| Mar 6, 2026 | 1,374.00 | 1,450.00 | 1,343.00 | 1,400.00 | 1,400.00 | -1.34% | 1,156,769 |
| Mar 5, 2026 | 1,355.00 | 1,435.00 | 1,355.00 | 1,419.00 | 1,419.00 | 9.32% | 1,180,945 |
| Mar 4, 2026 | 1,415.00 | 1,415.00 | 1,266.00 | 1,298.00 | 1,298.00 | -9.55% | 1,961,397 |
| Mar 3, 2026 | 1,487.00 | 1,529.00 | 1,435.00 | 1,435.00 | 1,435.00 | -5.16% | 2,696,703 |
| Feb 27, 2026 | 1,505.00 | 1,576.00 | 1,491.00 | 1,513.00 | 1,513.00 | 1.61% | 1,910,442 |
| Feb 26, 2026 | 1,586.00 | 1,587.00 | 1,487.00 | 1,489.00 | 1,489.00 | -4.92% | 2,317,544 |
| Feb 25, 2026 | 1,631.00 | 1,662.00 | 1,555.00 | 1,566.00 | 1,566.00 | -3.63% | 3,025,700 |
| Feb 24, 2026 | 1,608.00 | 1,679.00 | 1,561.00 | 1,625.00 | 1,625.00 | 4.57% | 9,768,139 |
| Feb 23, 2026 | 1,463.00 | 1,570.00 | 1,463.00 | 1,554.00 | 1,554.00 | 6.44% | 4,937,322 |
| Feb 20, 2026 | 1,454.00 | 1,471.00 | 1,441.00 | 1,460.00 | 1,460.00 | 0.55% | 1,139,641 |
| Feb 19, 2026 | 1,428.00 | 1,488.00 | 1,428.00 | 1,452.00 | 1,452.00 | 2.33% | 1,458,828 |
| Feb 13, 2026 | 1,440.00 | 1,440.00 | 1,404.00 | 1,419.00 | 1,419.00 | -2.00% | 976,998 |
| Feb 12, 2026 | 1,435.00 | 1,459.00 | 1,424.00 | 1,448.00 | 1,448.00 | 1.69% | 1,886,386 |
| Feb 11, 2026 | 1,390.00 | 1,567.00 | 1,365.00 | 1,424.00 | 1,424.00 | 2.37% | 9,849,702 |
| Feb 10, 2026 | 1,363.00 | 1,394.00 | 1,360.00 | 1,391.00 | 1,391.00 | 2.05% | 732,698 |
| Feb 9, 2026 | 1,396.00 | 1,396.00 | 1,362.00 | 1,363.00 | 1,363.00 | 0.37% | 597,677 |
| Feb 6, 2026 | 1,329.00 | 1,360.00 | 1,291.00 | 1,358.00 | 1,358.00 | 0.22% | 886,630 |
| Feb 5, 2026 | 1,399.00 | 1,400.00 | 1,350.00 | 1,355.00 | 1,355.00 | -2.80% | 826,642 |
| Feb 4, 2026 | 1,391.00 | 1,443.00 | 1,390.00 | 1,394.00 | 1,394.00 | 0.36% | 1,207,930 |
| Feb 3, 2026 | 1,340.00 | 1,390.00 | 1,340.00 | 1,389.00 | 1,389.00 | 4.12% | 911,613 |
| Feb 2, 2026 | 1,397.00 | 1,397.00 | 1,331.00 | 1,334.00 | 1,334.00 | -5.86% | 1,531,239 |
| Jan 30, 2026 | 1,499.00 | 1,499.00 | 1,400.00 | 1,417.00 | 1,417.00 | -1.39% | 3,667,384 |
| Jan 29, 2026 | 1,384.00 | 1,449.00 | 1,358.00 | 1,437.00 | 1,437.00 | 3.90% | 3,369,749 |
| Jan 28, 2026 | 1,368.00 | 1,387.00 | 1,355.00 | 1,383.00 | 1,383.00 | 1.54% | 1,069,027 |
| Jan 27, 2026 | 1,390.00 | 1,407.00 | 1,359.00 | 1,362.00 | 1,362.00 | -2.30% | 1,043,164 |
| Jan 26, 2026 | 1,373.00 | 1,394.00 | 1,363.00 | 1,394.00 | 1,394.00 | 2.65% | 1,356,471 |
| Jan 23, 2026 | 1,351.00 | 1,374.00 | 1,342.00 | 1,358.00 | 1,358.00 | 0.52% | 884,586 |
| Jan 22, 2026 | 1,363.00 | 1,375.00 | 1,339.00 | 1,351.00 | 1,351.00 | -0.88% | 860,827 |
| Jan 21, 2026 | 1,391.00 | 1,391.00 | 1,328.00 | 1,363.00 | 1,363.00 | -2.08% | 1,068,140 |
| Jan 20, 2026 | 1,391.00 | 1,404.00 | 1,357.00 | 1,392.00 | 1,392.00 | 0.07% | 1,358,064 |
| Jan 19, 2026 | 1,340.00 | 1,460.00 | 1,329.00 | 1,391.00 | 1,391.00 | 4.12% | 5,006,106 |
| Jan 16, 2026 | 1,354.00 | 1,369.00 | 1,331.00 | 1,336.00 | 1,336.00 | -1.33% | 1,069,540 |
| Jan 15, 2026 | 1,375.00 | 1,380.00 | 1,335.00 | 1,354.00 | 1,354.00 | -2.03% | 1,357,889 |
| Jan 14, 2026 | 1,382.00 | 1,404.00 | 1,336.00 | 1,382.00 | 1,382.00 | - | 1,804,788 |
| Jan 13, 2026 | 1,393.00 | 1,395.00 | 1,351.00 | 1,382.00 | 1,382.00 | -0.07% | 1,076,510 |
| Jan 12, 2026 | 1,346.00 | 1,411.00 | 1,346.00 | 1,383.00 | 1,383.00 | 4.22% | 2,657,565 |
| Jan 9, 2026 | 1,332.00 | 1,352.00 | 1,300.00 | 1,327.00 | 1,327.00 | -0.15% | 1,710,054 |
| Jan 8, 2026 | 1,407.00 | 1,408.00 | 1,326.00 | 1,329.00 | 1,329.00 | -6.41% | 3,535,593 |
| Jan 7, 2026 | 1,501.00 | 1,621.00 | 1,403.00 | 1,420.00 | 1,420.00 | -3.14% | 18,260,345 |
| Jan 6, 2026 | 1,375.00 | 1,609.00 | 1,359.00 | 1,466.00 | 1,466.00 | 9.57% | 48,592,889 |
| Jan 5, 2026 | 1,312.00 | 1,342.00 | 1,292.00 | 1,338.00 | 1,338.00 | 2.14% | 1,338,477 |
| Jan 2, 2026 | 1,294.00 | 1,327.00 | 1,277.00 | 1,310.00 | 1,310.00 | 2.50% | 702,764 |
| Dec 30, 2025 | 1,292.00 | 1,292.00 | 1,262.00 | 1,278.00 | 1,278.00 | -2.37% | 710,664 |
| Dec 29, 2025 | 1,276.00 | 1,326.00 | 1,265.00 | 1,309.00 | 1,309.00 | 3.48% | 2,911,182 |
| Dec 26, 2025 | 1,237.00 | 1,284.00 | 1,230.00 | 1,265.00 | 1,265.00 | 2.60% | 1,838,759 |
| Dec 24, 2025 | 1,242.00 | 1,254.00 | 1,226.00 | 1,233.00 | 1,233.00 | 1.15% | 409,187 |
| Dec 23, 2025 | 1,253.00 | 1,253.00 | 1,218.00 | 1,219.00 | 1,219.00 | -2.25% | 347,948 |
| Dec 22, 2025 | 1,230.00 | 1,260.00 | 1,219.00 | 1,247.00 | 1,247.00 | 1.88% | 744,134 |
| Dec 19, 2025 | 1,204.00 | 1,231.00 | 1,195.00 | 1,224.00 | 1,224.00 | 2.00% | 480,125 |
| Dec 18, 2025 | 1,191.00 | 1,200.00 | 1,177.00 | 1,200.00 | 1,200.00 | 0.17% | 339,548 |
| Dec 17, 2025 | 1,198.00 | 1,207.00 | 1,190.00 | 1,198.00 | 1,198.00 | - | 355,248 |
| Dec 16, 2025 | 1,226.00 | 1,226.00 | 1,196.00 | 1,198.00 | 1,198.00 | -2.04% | 379,076 |
| Dec 15, 2025 | 1,228.00 | 1,230.00 | 1,215.00 | 1,223.00 | 1,223.00 | -0.41% | 348,685 |
| Dec 12, 2025 | 1,200.00 | 1,228.00 | 1,200.00 | 1,228.00 | 1,228.00 | 3.28% | 560,968 |
| Dec 11, 2025 | 1,203.00 | 1,203.00 | 1,185.00 | 1,189.00 | 1,189.00 | -0.34% | 477,301 |
| Dec 10, 2025 | 1,199.00 | 1,201.00 | 1,186.00 | 1,193.00 | 1,193.00 | -0.50% | 583,397 |
| Dec 9, 2025 | 1,236.00 | 1,243.00 | 1,193.00 | 1,199.00 | 1,199.00 | -2.99% | 977,026 |
| Dec 8, 2025 | 1,240.00 | 1,240.00 | 1,226.00 | 1,236.00 | 1,236.00 | -0.32% | 285,464 |
| 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 |