DAE YOUNG Packaging.Co., Ltd. (KRX:014160)
South Korea
· Delayed Price · Currency is KRW 1,006.00
-23.00 (-2.24%)
At close: Mar 9, 2026
DAE YOUNG Packaging.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 988.00 | 1,021.00 | 988.00 | 1,006.00 | 1,006.00 | -2.24% | 261,161 |
| Mar 6, 2026 | 1,002.00 | 1,030.00 | 975.00 | 1,029.00 | 1,029.00 | 2.69% | 484,938 |
| Mar 5, 2026 | 975.00 | 1,048.00 | 975.00 | 1,002.00 | 1,002.00 | 6.60% | 870,813 |
| Mar 4, 2026 | 1,022.00 | 1,022.00 | 936.00 | 940.00 | 940.00 | -8.29% | 1,169,398 |
| Mar 3, 2026 | 1,049.00 | 1,056.00 | 1,025.00 | 1,025.00 | 1,025.00 | -3.12% | 615,020 |
| Feb 27, 2026 | 1,076.00 | 1,078.00 | 1,058.00 | 1,058.00 | 1,058.00 | -1.67% | 328,081 |
| Feb 26, 2026 | 1,097.00 | 1,099.00 | 1,075.00 | 1,076.00 | 1,076.00 | -1.74% | 458,467 |
| Feb 25, 2026 | 1,106.00 | 1,115.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.73% | 487,336 |
| Feb 24, 2026 | 1,099.00 | 1,115.00 | 1,071.00 | 1,103.00 | 1,103.00 | 1.19% | 607,419 |
| Feb 23, 2026 | 1,076.00 | 1,102.00 | 1,071.00 | 1,090.00 | 1,090.00 | 0.74% | 643,251 |
| Feb 20, 2026 | 1,086.00 | 1,109.00 | 1,079.00 | 1,082.00 | 1,082.00 | -0.55% | 695,460 |
| Feb 19, 2026 | 1,074.00 | 1,093.00 | 1,074.00 | 1,088.00 | 1,088.00 | 0.83% | 428,074 |
| Feb 13, 2026 | 1,080.00 | 1,084.00 | 1,058.00 | 1,079.00 | 1,079.00 | -0.19% | 288,703 |
| Feb 12, 2026 | 1,077.00 | 1,086.00 | 1,068.00 | 1,081.00 | 1,081.00 | 0.37% | 327,906 |
| Feb 11, 2026 | 1,091.00 | 1,100.00 | 1,069.00 | 1,077.00 | 1,077.00 | -0.55% | 519,492 |
| Feb 10, 2026 | 1,051.00 | 1,093.00 | 1,051.00 | 1,083.00 | 1,083.00 | 2.27% | 924,580 |
| Feb 9, 2026 | 1,051.00 | 1,090.00 | 1,050.00 | 1,059.00 | 1,059.00 | 2.32% | 693,807 |
| Feb 6, 2026 | 1,028.00 | 1,047.00 | 1,011.00 | 1,035.00 | 1,035.00 | -0.86% | 313,336 |
| Feb 5, 2026 | 1,049.00 | 1,062.00 | 1,044.00 | 1,044.00 | 1,044.00 | -0.85% | 314,742 |
| Feb 4, 2026 | 1,044.00 | 1,058.00 | 1,025.00 | 1,053.00 | 1,053.00 | 1.54% | 298,666 |
| Feb 3, 2026 | 1,017.00 | 1,040.00 | 1,008.00 | 1,037.00 | 1,037.00 | 2.47% | 319,506 |
| Feb 2, 2026 | 1,020.00 | 1,035.00 | 1,011.00 | 1,012.00 | 1,012.00 | -2.03% | 417,531 |
| Jan 30, 2026 | 1,054.00 | 1,054.00 | 1,031.00 | 1,033.00 | 1,033.00 | -1.99% | 374,416 |
| Jan 29, 2026 | 1,060.00 | 1,060.00 | 1,035.00 | 1,054.00 | 1,054.00 | -1.03% | 646,792 |
| Jan 28, 2026 | 1,071.00 | 1,079.00 | 1,058.00 | 1,065.00 | 1,065.00 | -0.93% | 364,803 |
| Jan 27, 2026 | 1,067.00 | 1,080.00 | 1,050.00 | 1,075.00 | 1,075.00 | 0.19% | 511,572 |
| Jan 26, 2026 | 1,043.00 | 1,090.00 | 1,043.00 | 1,073.00 | 1,073.00 | 2.78% | 509,331 |
| Jan 23, 2026 | 1,055.00 | 1,065.00 | 1,032.00 | 1,044.00 | 1,044.00 | -1.04% | 561,752 |
| Jan 22, 2026 | 1,015.00 | 1,076.00 | 1,010.00 | 1,055.00 | 1,055.00 | 4.66% | 1,657,227 |
| Jan 21, 2026 | 1,025.00 | 1,035.00 | 1,005.00 | 1,008.00 | 1,008.00 | -2.70% | 547,874 |
| Jan 20, 2026 | 1,013.00 | 1,039.00 | 1,013.00 | 1,036.00 | 1,036.00 | 1.47% | 337,305 |
| Jan 19, 2026 | 1,006.00 | 1,024.00 | 1,006.00 | 1,021.00 | 1,021.00 | 0.99% | 211,651 |
| Jan 16, 2026 | 1,018.00 | 1,024.00 | 1,009.00 | 1,011.00 | 1,011.00 | -0.39% | 217,617 |
| Jan 15, 2026 | 1,030.00 | 1,031.00 | 1,010.00 | 1,015.00 | 1,015.00 | -0.59% | 259,123 |
| Jan 14, 2026 | 1,024.00 | 1,028.00 | 1,011.00 | 1,021.00 | 1,021.00 | -0.29% | 151,976 |
| Jan 13, 2026 | 1,021.00 | 1,030.00 | 1,016.00 | 1,024.00 | 1,024.00 | - | 145,944 |
| Jan 12, 2026 | 1,024.00 | 1,035.00 | 1,020.00 | 1,024.00 | 1,024.00 | 0.20% | 191,244 |
| Jan 9, 2026 | 1,027.00 | 1,027.00 | 968.00 | 1,022.00 | 1,022.00 | -0.49% | 241,655 |
| Jan 8, 2026 | 1,029.00 | 1,050.00 | 1,021.00 | 1,027.00 | 1,027.00 | -0.96% | 258,975 |
| Jan 7, 2026 | 1,041.00 | 1,055.00 | 1,031.00 | 1,037.00 | 1,037.00 | -1.05% | 459,202 |
| Jan 6, 2026 | 1,058.00 | 1,067.00 | 1,045.00 | 1,048.00 | 1,048.00 | -0.95% | 433,309 |
| Jan 5, 2026 | 1,070.00 | 1,078.00 | 1,052.00 | 1,058.00 | 1,058.00 | -1.03% | 322,579 |
| Jan 2, 2026 | 1,064.00 | 1,082.00 | 1,064.00 | 1,069.00 | 1,069.00 | -0.37% | 144,992 |
| Dec 30, 2025 | 1,085.00 | 1,085.00 | 1,064.00 | 1,073.00 | 1,073.00 | -0.19% | 239,557 |
| Dec 29, 2025 | 1,055.00 | 1,081.00 | 1,055.00 | 1,075.00 | 1,075.00 | 1.22% | 137,799 |
| Dec 26, 2025 | 1,072.00 | 1,072.00 | 1,050.00 | 1,062.00 | 1,062.00 | -0.93% | 456,012 |
| Dec 24, 2025 | 1,070.00 | 1,076.00 | 1,064.00 | 1,072.00 | 1,072.00 | 0.19% | 108,957 |
| Dec 23, 2025 | 1,075.00 | 1,086.00 | 1,062.00 | 1,070.00 | 1,070.00 | -0.93% | 277,147 |
| Dec 22, 2025 | 1,090.00 | 1,090.00 | 1,073.00 | 1,080.00 | 1,080.00 | - | 113,432 |
| Dec 19, 2025 | 1,090.00 | 1,090.00 | 1,074.00 | 1,080.00 | 1,080.00 | - | 123,144 |
| Dec 18, 2025 | 1,099.00 | 1,099.00 | 1,076.00 | 1,080.00 | 1,080.00 | -1.01% | 246,205 |
| Dec 17, 2025 | 1,090.00 | 1,105.00 | 1,084.00 | 1,091.00 | 1,091.00 | -0.64% | 180,791 |
| Dec 16, 2025 | 1,112.00 | 1,112.00 | 1,065.00 | 1,098.00 | 1,098.00 | -0.63% | 314,404 |
| Dec 15, 2025 | 1,095.00 | 1,121.00 | 1,095.00 | 1,105.00 | 1,105.00 | -0.45% | 282,664 |
| Dec 12, 2025 | 1,108.00 | 1,118.00 | 1,105.00 | 1,110.00 | 1,110.00 | 0.18% | 262,843 |
| Dec 11, 2025 | 1,071.00 | 1,119.00 | 1,071.00 | 1,108.00 | 1,108.00 | 2.40% | 882,358 |
| Dec 10, 2025 | 1,088.00 | 1,112.00 | 1,060.00 | 1,082.00 | 1,082.00 | -0.09% | 1,073,119 |
| Dec 9, 2025 | 1,070.00 | 1,160.00 | 1,060.00 | 1,083.00 | 1,083.00 | 0.84% | 3,215,195 |
| Dec 8, 2025 | 1,069.00 | 1,080.00 | 1,060.00 | 1,074.00 | 1,074.00 | 1.51% | 190,095 |
| Dec 5, 2025 | 1,052.00 | 1,063.00 | 1,042.00 | 1,058.00 | 1,058.00 | 0.47% | 111,710 |
| Dec 4, 2025 | 1,055.00 | 1,061.00 | 1,050.00 | 1,053.00 | 1,053.00 | -0.75% | 194,180 |
| Dec 3, 2025 | 1,067.00 | 1,072.00 | 1,058.00 | 1,061.00 | 1,061.00 | -1.30% | 112,512 |
| Dec 2, 2025 | 1,055.00 | 1,090.00 | 1,055.00 | 1,075.00 | 1,075.00 | 1.03% | 285,512 |
| Dec 1, 2025 | 1,050.00 | 1,069.00 | 1,047.00 | 1,064.00 | 1,064.00 | 1.33% | 362,271 |
| Nov 28, 2025 | 1,034.00 | 1,053.00 | 1,034.00 | 1,050.00 | 1,050.00 | 1.65% | 250,474 |
| Nov 27, 2025 | 1,037.00 | 1,046.00 | 1,031.00 | 1,033.00 | 1,033.00 | -0.39% | 160,649 |
| Nov 26, 2025 | 1,012.00 | 1,039.00 | 1,012.00 | 1,037.00 | 1,037.00 | 2.47% | 158,158 |
| Nov 25, 2025 | 1,016.00 | 1,029.00 | 1,008.00 | 1,012.00 | 1,012.00 | -0.30% | 187,831 |
| Nov 24, 2025 | 1,024.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | -0.88% | 138,640 |
| Nov 21, 2025 | 1,016.00 | 1,034.00 | 1,016.00 | 1,024.00 | 1,024.00 | -2.10% | 179,550 |
| Nov 20, 2025 | 1,027.00 | 1,049.00 | 1,027.00 | 1,046.00 | 1,046.00 | 1.85% | 155,991 |
| Nov 19, 2025 | 1,010.00 | 1,032.00 | 1,008.00 | 1,027.00 | 1,027.00 | 0.88% | 172,609 |
| Nov 18, 2025 | 1,025.00 | 1,040.00 | 1,015.00 | 1,018.00 | 1,018.00 | -1.64% | 342,328 |
| Nov 17, 2025 | 1,067.00 | 1,067.00 | 1,033.00 | 1,035.00 | 1,035.00 | -3.00% | 301,130 |
| Nov 14, 2025 | 1,069.00 | 1,094.00 | 1,012.00 | 1,067.00 | 1,067.00 | -1.02% | 801,468 |
| Nov 13, 2025 | 1,070.00 | 1,079.00 | 1,057.00 | 1,078.00 | 1,078.00 | 0.75% | 426,091 |
| Nov 12, 2025 | 1,035.00 | 1,070.00 | 1,035.00 | 1,070.00 | 1,070.00 | 2.88% | 304,763 |
| Nov 11, 2025 | 1,045.00 | 1,074.00 | 1,037.00 | 1,040.00 | 1,040.00 | -1.33% | 246,190 |
| Nov 10, 2025 | 1,030.00 | 1,061.00 | 1,028.00 | 1,054.00 | 1,054.00 | 2.13% | 283,130 |
| Nov 7, 2025 | 1,050.00 | 1,066.00 | 1,027.00 | 1,032.00 | 1,032.00 | -2.55% | 390,537 |
| Nov 6, 2025 | 1,021.00 | 1,062.00 | 1,020.00 | 1,059.00 | 1,059.00 | 3.82% | 595,986 |
| Nov 5, 2025 | 1,022.00 | 1,036.00 | 997.00 | 1,020.00 | 1,020.00 | -1.07% | 500,253 |
| Nov 4, 2025 | 1,024.00 | 1,046.00 | 1,020.00 | 1,031.00 | 1,031.00 | 0.10% | 423,810 |
| Nov 3, 2025 | 1,053.00 | 1,060.00 | 1,020.00 | 1,030.00 | 1,030.00 | -2.18% | 477,639 |
| Oct 31, 2025 | 1,040.00 | 1,063.00 | 1,040.00 | 1,053.00 | 1,053.00 | - | 262,947 |
| Oct 30, 2025 | 1,072.00 | 1,076.00 | 989.00 | 1,053.00 | 1,053.00 | -1.77% | 694,592 |
| Oct 29, 2025 | 1,091.00 | 1,093.00 | 1,070.00 | 1,072.00 | 1,072.00 | -1.74% | 624,419 |
| Oct 28, 2025 | 1,098.00 | 1,117.00 | 1,070.00 | 1,091.00 | 1,091.00 | -0.55% | 860,550 |
| Oct 27, 2025 | 1,096.00 | 1,115.00 | 1,091.00 | 1,097.00 | 1,097.00 | 0.09% | 432,374 |
| Oct 24, 2025 | 1,107.00 | 1,110.00 | 1,094.00 | 1,096.00 | 1,096.00 | -0.81% | 330,681 |
| Oct 23, 2025 | 1,118.00 | 1,126.00 | 1,101.00 | 1,105.00 | 1,105.00 | -1.16% | 347,456 |
| Oct 22, 2025 | 1,116.00 | 1,124.00 | 1,095.00 | 1,118.00 | 1,118.00 | 0.18% | 707,533 |
| Oct 21, 2025 | 1,107.00 | 1,129.00 | 1,107.00 | 1,116.00 | 1,116.00 | 0.27% | 349,625 |
| Oct 20, 2025 | 1,114.00 | 1,119.00 | 1,102.00 | 1,113.00 | 1,113.00 | -0.09% | 242,419 |
| Oct 17, 2025 | 1,130.00 | 1,130.00 | 1,113.00 | 1,114.00 | 1,114.00 | -1.42% | 387,097 |
| Oct 16, 2025 | 1,150.00 | 1,161.00 | 1,126.00 | 1,130.00 | 1,130.00 | -1.14% | 472,548 |
| Oct 15, 2025 | 1,116.00 | 1,144.00 | 1,116.00 | 1,143.00 | 1,143.00 | 2.60% | 446,509 |
| Oct 14, 2025 | 1,128.00 | 1,128.00 | 1,107.00 | 1,114.00 | 1,114.00 | -0.54% | 452,126 |
| Oct 13, 2025 | 1,120.00 | 1,131.00 | 1,102.00 | 1,120.00 | 1,120.00 | -0.97% | 345,445 |
| Oct 10, 2025 | 1,141.00 | 1,156.00 | 1,119.00 | 1,131.00 | 1,131.00 | -1.14% | 503,487 |