DAE YOUNG Packaging.Co., Ltd. (KRX:014160)
South Korea
· Delayed Price · Currency is KRW 1,188.00
-2.00 (-0.17%)
Last updated: Apr 29, 2026, 2:10 PM KST
DAE YOUNG Packaging.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,207.00 | 1,213.00 | 1,187.00 | 1,190.00 | 1,190.00 | -1.33% | 1,879,989 |
| Apr 27, 2026 | 1,215.00 | 1,218.00 | 1,196.00 | 1,206.00 | 1,206.00 | -0.50% | 1,612,238 |
| Apr 24, 2026 | 1,224.00 | 1,235.00 | 1,210.00 | 1,212.00 | 1,212.00 | -0.49% | 1,426,831 |
| Apr 23, 2026 | 1,236.00 | 1,263.00 | 1,197.00 | 1,218.00 | 1,218.00 | -1.62% | 4,455,749 |
| Apr 22, 2026 | 1,240.00 | 1,265.00 | 1,230.00 | 1,238.00 | 1,238.00 | 0.57% | 2,674,628 |
| Apr 21, 2026 | 1,256.00 | 1,290.00 | 1,226.00 | 1,231.00 | 1,231.00 | -2.30% | 3,756,906 |
| Apr 20, 2026 | 1,270.00 | 1,309.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1.04% | 3,495,680 |
| Apr 17, 2026 | 1,291.00 | 1,320.00 | 1,247.00 | 1,247.00 | 1,247.00 | -3.41% | 3,354,648 |
| Apr 16, 2026 | 1,288.00 | 1,329.00 | 1,275.00 | 1,291.00 | 1,291.00 | 0.23% | 6,793,234 |
| Apr 15, 2026 | 1,310.00 | 1,395.00 | 1,250.00 | 1,288.00 | 1,288.00 | -3.59% | 17,221,827 |
| Apr 14, 2026 | 1,257.00 | 1,450.00 | 1,245.00 | 1,336.00 | 1,336.00 | 4.05% | 48,397,092 |
| Apr 13, 2026 | 1,338.00 | 1,382.00 | 1,275.00 | 1,284.00 | 1,284.00 | 6.38% | 23,555,160 |
| Apr 10, 2026 | 1,185.00 | 1,207.00 | 1,159.00 | 1,207.00 | 1,207.00 | 3.07% | 5,463,631 |
| Apr 9, 2026 | 1,155.00 | 1,247.00 | 1,152.00 | 1,171.00 | 1,171.00 | 3.90% | 17,691,186 |
| Apr 8, 2026 | 1,199.00 | 1,223.00 | 1,120.00 | 1,127.00 | 1,127.00 | -12.50% | 12,804,673 |
| Apr 7, 2026 | 1,245.00 | 1,466.00 | 1,224.00 | 1,288.00 | 1,288.00 | 1.42% | 67,860,800 |
| Apr 6, 2026 | 1,206.00 | 1,440.00 | 1,189.00 | 1,270.00 | 1,270.00 | 7.72% | 59,017,660 |
| Apr 3, 2026 | 1,181.00 | 1,225.00 | 1,169.00 | 1,179.00 | 1,179.00 | -0.08% | 6,298,850 |
| Apr 2, 2026 | 1,142.00 | 1,330.00 | 1,132.00 | 1,180.00 | 1,180.00 | 3.33% | 33,422,993 |
| Apr 1, 2026 | 1,167.00 | 1,184.00 | 1,120.00 | 1,142.00 | 1,142.00 | -1.64% | 7,234,340 |
| Mar 31, 2026 | 1,340.00 | 1,355.00 | 1,159.00 | 1,161.00 | 1,161.00 | -12.51% | 10,097,166 |
| Mar 30, 2026 | 1,400.00 | 1,496.00 | 1,293.00 | 1,327.00 | 1,327.00 | 2.08% | 33,237,168 |
| Mar 27, 2026 | 1,520.00 | 1,637.00 | 1,286.00 | 1,300.00 | 1,300.00 | -7.74% | 104,398,325 |
| Mar 26, 2026 | 1,088.00 | 1,409.00 | 1,083.00 | 1,409.00 | 1,409.00 | 29.98% | 48,359,507 |
| Mar 25, 2026 | 1,086.00 | 1,088.00 | 1,055.00 | 1,084.00 | 1,084.00 | 1.40% | 787,795 |
| Mar 24, 2026 | 1,046.00 | 1,125.00 | 1,040.00 | 1,069.00 | 1,069.00 | 2.79% | 1,993,849 |
| Mar 23, 2026 | 1,056.00 | 1,081.00 | 1,039.00 | 1,040.00 | 1,040.00 | -2.26% | 491,637 |
| Mar 20, 2026 | 1,044.00 | 1,080.00 | 1,037.00 | 1,064.00 | 1,064.00 | 3.20% | 582,539 |
| Mar 19, 2026 | 1,042.00 | 1,042.00 | 1,027.00 | 1,031.00 | 1,031.00 | -1.15% | 203,430 |
| Mar 18, 2026 | 1,040.00 | 1,050.00 | 1,028.00 | 1,043.00 | 1,043.00 | 0.58% | 202,782 |
| Mar 17, 2026 | 1,020.00 | 1,038.00 | 1,020.00 | 1,037.00 | 1,037.00 | 1.67% | 212,942 |
| Mar 16, 2026 | 1,033.00 | 1,041.00 | 1,016.00 | 1,020.00 | 1,020.00 | -1.45% | 211,527 |
| Mar 13, 2026 | 1,007.00 | 1,040.00 | 1,004.00 | 1,035.00 | 1,035.00 | 1.87% | 263,707 |
| Mar 12, 2026 | 1,015.00 | 1,027.00 | 1,008.00 | 1,016.00 | 1,016.00 | 0.30% | 138,237 |
| Mar 11, 2026 | 1,007.00 | 1,025.00 | 1,006.00 | 1,013.00 | 1,013.00 | 0.60% | 365,092 |
| Mar 10, 2026 | 1,020.00 | 1,033.00 | 1,002.00 | 1,007.00 | 1,007.00 | 0.10% | 249,553 |
| 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 |