Daekyo Co., Ltd. (KRX:019685)
South Korea
· Delayed Price · Currency is KRW 1,039.00
-11.00 (-1.05%)
Mar 6, 2026, 3:30 PM KST
Daekyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,050.00 | 1,052.00 | 1,035.00 | 1,039.00 | 1,039.00 | -1.05% | 9,605 |
| Mar 5, 2026 | 1,066.00 | 1,066.00 | 1,000.00 | 1,050.00 | 1,050.00 | 0.38% | 23,462 |
| Mar 4, 2026 | 1,080.00 | 1,080.00 | 1,020.00 | 1,046.00 | 1,046.00 | -3.86% | 52,323 |
| Mar 3, 2026 | 1,100.00 | 1,110.00 | 1,084.00 | 1,088.00 | 1,088.00 | -2.16% | 71,597 |
| Feb 27, 2026 | 1,118.00 | 1,127.00 | 1,110.00 | 1,112.00 | 1,112.00 | -0.54% | 52,361 |
| Feb 26, 2026 | 1,135.00 | 1,135.00 | 1,118.00 | 1,118.00 | 1,118.00 | -1.50% | 65,955 |
| Feb 25, 2026 | 1,142.00 | 1,142.00 | 1,131.00 | 1,135.00 | 1,135.00 | 0.18% | 27,840 |
| Feb 24, 2026 | 1,138.00 | 1,140.00 | 1,130.00 | 1,133.00 | 1,133.00 | -0.44% | 68,612 |
| Feb 23, 2026 | 1,140.00 | 1,141.00 | 1,136.00 | 1,138.00 | 1,138.00 | - | 18,876 |
| Feb 20, 2026 | 1,135.00 | 1,142.00 | 1,135.00 | 1,138.00 | 1,138.00 | -0.35% | 23,668 |
| Feb 19, 2026 | 1,160.00 | 1,160.00 | 1,138.00 | 1,142.00 | 1,142.00 | -1.21% | 89,965 |
| Feb 13, 2026 | 1,160.00 | 1,160.00 | 1,147.00 | 1,156.00 | 1,156.00 | -0.34% | 14,756 |
| Feb 12, 2026 | 1,165.00 | 1,165.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.09% | 32,753 |
| Feb 11, 2026 | 1,164.00 | 1,164.00 | 1,150.00 | 1,159.00 | 1,159.00 | 0.26% | 48,926 |
| Feb 10, 2026 | 1,162.00 | 1,162.00 | 1,153.00 | 1,156.00 | 1,156.00 | 0.35% | 5,952 |
| Feb 9, 2026 | 1,160.00 | 1,162.00 | 1,146.00 | 1,152.00 | 1,152.00 | -0.69% | 7,598 |
| Feb 6, 2026 | 1,155.00 | 1,160.00 | 1,135.00 | 1,160.00 | 1,160.00 | 0.96% | 43,950 |
| Feb 5, 2026 | 1,150.00 | 1,160.00 | 1,149.00 | 1,149.00 | 1,149.00 | -0.95% | 25,238 |
| Feb 4, 2026 | 1,150.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 53,320 |
| Feb 3, 2026 | 1,159.00 | 1,168.00 | 1,155.00 | 1,160.00 | 1,160.00 | 0.09% | 17,082 |
| Feb 2, 2026 | 1,164.00 | 1,164.00 | 1,150.00 | 1,159.00 | 1,159.00 | -0.43% | 30,883 |
| Jan 30, 2026 | 1,165.00 | 1,173.00 | 1,164.00 | 1,164.00 | 1,164.00 | -0.77% | 35,209 |
| Jan 29, 2026 | 1,180.00 | 1,180.00 | 1,166.00 | 1,173.00 | 1,173.00 | -1.01% | 57,559 |
| Jan 28, 2026 | 1,181.00 | 1,195.00 | 1,179.00 | 1,185.00 | 1,185.00 | 0.34% | 18,714 |
| Jan 27, 2026 | 1,192.00 | 1,192.00 | 1,178.00 | 1,181.00 | 1,181.00 | 0.08% | 12,524 |
| Jan 26, 2026 | 1,182.00 | 1,196.00 | 1,176.00 | 1,180.00 | 1,180.00 | -0.17% | 26,667 |
| Jan 23, 2026 | 1,187.00 | 1,187.00 | 1,180.00 | 1,182.00 | 1,182.00 | -0.34% | 2,731 |
| Jan 22, 2026 | 1,194.00 | 1,194.00 | 1,180.00 | 1,186.00 | 1,186.00 | 0.34% | 12,310 |
| Jan 21, 2026 | 1,195.00 | 1,195.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.34% | 6,385 |
| Jan 20, 2026 | 1,195.00 | 1,195.00 | 1,180.00 | 1,186.00 | 1,186.00 | -0.67% | 9,700 |
| Jan 19, 2026 | 1,200.00 | 1,200.00 | 1,184.00 | 1,194.00 | 1,194.00 | -0.42% | 10,281 |
| Jan 16, 2026 | 1,197.00 | 1,204.00 | 1,190.00 | 1,199.00 | 1,199.00 | 0.67% | 9,525 |
| Jan 15, 2026 | 1,195.00 | 1,195.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.33% | 9,460 |
| Jan 14, 2026 | 1,199.00 | 1,199.00 | 1,192.00 | 1,195.00 | 1,195.00 | -0.08% | 9,591 |
| Jan 13, 2026 | 1,198.00 | 1,198.00 | 1,191.00 | 1,196.00 | 1,196.00 | -0.17% | 10,004 |
| Jan 12, 2026 | 1,196.00 | 1,208.00 | 1,196.00 | 1,198.00 | 1,198.00 | -0.42% | 4,168 |
| Jan 9, 2026 | 1,200.00 | 1,207.00 | 1,197.00 | 1,203.00 | 1,203.00 | 0.25% | 6,577 |
| Jan 8, 2026 | 1,201.00 | 1,210.00 | 1,196.00 | 1,200.00 | 1,200.00 | -0.50% | 21,243 |
| Jan 7, 2026 | 1,222.00 | 1,222.00 | 1,200.00 | 1,206.00 | 1,206.00 | -1.31% | 30,988 |
| Jan 6, 2026 | 1,223.00 | 1,223.00 | 1,212.00 | 1,222.00 | 1,222.00 | -0.08% | 168,652 |
| Jan 5, 2026 | 1,233.00 | 1,233.00 | 1,217.00 | 1,223.00 | 1,223.00 | -0.81% | 8,124 |
| Jan 2, 2026 | 1,235.00 | 1,235.00 | 1,205.00 | 1,233.00 | 1,233.00 | -0.16% | 5,275 |
| Dec 30, 2025 | 1,233.00 | 1,244.00 | 1,209.00 | 1,235.00 | 1,235.00 | 0.16% | 4,893 |
| Dec 29, 2025 | 1,260.00 | 1,260.00 | 1,233.00 | 1,233.00 | 1,233.00 | -2.22% | 19,178 |
| Dec 26, 2025 | 1,263.00 | 1,264.00 | 1,235.00 | 1,261.00 | 1,261.00 | -0.16% | 7,220 |
| Dec 24, 2025 | 1,265.00 | 1,270.00 | 1,257.00 | 1,263.00 | 1,263.00 | 0.88% | 6,187 |
| Dec 23, 2025 | 1,270.00 | 1,270.00 | 1,236.00 | 1,252.00 | 1,252.00 | 0.08% | 13,121 |
| Dec 22, 2025 | 1,236.00 | 1,255.00 | 1,231.00 | 1,251.00 | 1,251.00 | 1.30% | 4,516 |
| Dec 19, 2025 | 1,265.00 | 1,265.00 | 1,235.00 | 1,235.00 | 1,235.00 | -1.28% | 22,821 |
| Dec 18, 2025 | 1,267.00 | 1,280.00 | 1,251.00 | 1,251.00 | 1,251.00 | -1.73% | 57,848 |
| Dec 17, 2025 | 1,243.00 | 1,291.00 | 1,239.00 | 1,273.00 | 1,273.00 | 1.43% | 40,370 |
| Dec 16, 2025 | 1,253.00 | 1,320.00 | 1,221.00 | 1,255.00 | 1,255.00 | 0.16% | 114,416 |
| Dec 15, 2025 | 1,215.00 | 1,268.00 | 1,206.00 | 1,253.00 | 1,253.00 | 2.37% | 15,195 |
| Dec 12, 2025 | 1,219.00 | 1,271.00 | 1,216.00 | 1,224.00 | 1,224.00 | 0.41% | 25,893 |
| Dec 11, 2025 | 1,218.00 | 1,220.00 | 1,210.00 | 1,219.00 | 1,219.00 | 0.25% | 5,255 |
| Dec 10, 2025 | 1,211.00 | 1,226.00 | 1,209.00 | 1,216.00 | 1,216.00 | -0.25% | 9,929 |
| Dec 9, 2025 | 1,220.00 | 1,227.00 | 1,216.00 | 1,219.00 | 1,219.00 | 0.16% | 1,808 |
| Dec 8, 2025 | 1,222.00 | 1,222.00 | 1,215.00 | 1,217.00 | 1,217.00 | -0.41% | 8,385 |
| Dec 5, 2025 | 1,227.00 | 1,227.00 | 1,205.00 | 1,222.00 | 1,222.00 | 0.08% | 2,109 |
| Dec 4, 2025 | 1,223.00 | 1,227.00 | 1,219.00 | 1,221.00 | 1,221.00 | 0.16% | 735 |
| Dec 3, 2025 | 1,222.00 | 1,222.00 | 1,216.00 | 1,219.00 | 1,219.00 | -0.08% | 622 |
| Dec 2, 2025 | 1,220.00 | 1,220.00 | 1,211.00 | 1,220.00 | 1,220.00 | - | 1,762 |
| Dec 1, 2025 | 1,227.00 | 1,227.00 | 1,210.00 | 1,220.00 | 1,220.00 | 0.25% | 7,969 |
| Nov 28, 2025 | 1,216.00 | 1,227.00 | 1,208.00 | 1,217.00 | 1,217.00 | - | 4,621 |
| Nov 27, 2025 | 1,202.00 | 1,219.00 | 1,202.00 | 1,217.00 | 1,217.00 | - | 2,920 |
| Nov 26, 2025 | 1,215.00 | 1,218.00 | 1,210.00 | 1,217.00 | 1,217.00 | -0.08% | 7,995 |
| Nov 25, 2025 | 1,203.00 | 1,224.00 | 1,200.00 | 1,218.00 | 1,218.00 | -0.08% | 4,716 |
| Nov 24, 2025 | 1,222.00 | 1,227.00 | 1,207.00 | 1,219.00 | 1,219.00 | 0.16% | 4,023 |
| Nov 21, 2025 | 1,226.00 | 1,227.00 | 1,211.00 | 1,217.00 | 1,217.00 | -0.73% | 15,508 |
| Nov 20, 2025 | 1,214.00 | 1,226.00 | 1,206.00 | 1,226.00 | 1,226.00 | 0.99% | 8,440 |
| Nov 19, 2025 | 1,218.00 | 1,218.00 | 1,202.00 | 1,214.00 | 1,214.00 | -0.16% | 6,081 |
| Nov 18, 2025 | 1,205.00 | 1,218.00 | 1,205.00 | 1,216.00 | 1,216.00 | -0.16% | 373 |
| Nov 17, 2025 | 1,221.00 | 1,224.00 | 1,205.00 | 1,218.00 | 1,218.00 | -0.16% | 2,457 |
| Nov 14, 2025 | 1,220.00 | 1,227.00 | 1,213.00 | 1,220.00 | 1,220.00 | 0.25% | 374 |
| Nov 13, 2025 | 1,217.00 | 1,217.00 | 1,208.00 | 1,217.00 | 1,217.00 | -0.08% | 4,653 |
| Nov 12, 2025 | 1,224.00 | 1,225.00 | 1,205.00 | 1,218.00 | 1,218.00 | 0.41% | 4,548 |
| Nov 11, 2025 | 1,224.00 | 1,227.00 | 1,201.00 | 1,213.00 | 1,213.00 | 0.41% | 1,360 |
| Nov 10, 2025 | 1,203.00 | 1,209.00 | 1,200.00 | 1,208.00 | 1,208.00 | 0.42% | 5,309 |
| Nov 7, 2025 | 1,200.00 | 1,203.00 | 1,200.00 | 1,203.00 | 1,203.00 | - | 13,916 |
| Nov 6, 2025 | 1,210.00 | 1,210.00 | 1,201.00 | 1,203.00 | 1,203.00 | -0.25% | 595 |
| Nov 5, 2025 | 1,210.00 | 1,210.00 | 1,200.00 | 1,206.00 | 1,206.00 | 0.08% | 8,460 |
| Nov 4, 2025 | 1,210.00 | 1,213.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.41% | 12,656 |
| Nov 3, 2025 | 1,218.00 | 1,218.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.74% | 57,065 |
| Oct 31, 2025 | 1,219.00 | 1,219.00 | 1,214.00 | 1,219.00 | 1,219.00 | -0.08% | 17,008 |
| Oct 30, 2025 | 1,216.00 | 1,222.00 | 1,214.00 | 1,220.00 | 1,220.00 | -0.16% | 41,689 |
| Oct 29, 2025 | 1,224.00 | 1,229.00 | 1,214.00 | 1,222.00 | 1,222.00 | -0.16% | 7,821 |
| Oct 28, 2025 | 1,220.00 | 1,239.00 | 1,216.00 | 1,224.00 | 1,224.00 | 0.33% | 1,171 |
| Oct 27, 2025 | 1,217.00 | 1,220.00 | 1,215.00 | 1,220.00 | 1,220.00 | - | 34,323 |
| Oct 24, 2025 | 1,226.00 | 1,226.00 | 1,218.00 | 1,220.00 | 1,220.00 | -0.49% | 11,931 |
| Oct 23, 2025 | 1,232.00 | 1,232.00 | 1,219.00 | 1,226.00 | 1,226.00 | -0.08% | 5,690 |
| Oct 22, 2025 | 1,230.00 | 1,230.00 | 1,219.00 | 1,227.00 | 1,227.00 | - | 4,029 |
| Oct 21, 2025 | 1,230.00 | 1,235.00 | 1,219.00 | 1,227.00 | 1,227.00 | 0.33% | 99,523 |
| Oct 20, 2025 | 1,237.00 | 1,248.00 | 1,223.00 | 1,223.00 | 1,223.00 | -1.92% | 369,335 |
| Oct 17, 2025 | 1,240.00 | 1,250.00 | 1,236.00 | 1,247.00 | 1,247.00 | -0.56% | 6,224 |
| Oct 16, 2025 | 1,244.00 | 1,290.00 | 1,241.00 | 1,254.00 | 1,254.00 | 0.64% | 11,734 |
| Oct 15, 2025 | 1,249.00 | 1,249.00 | 1,244.00 | 1,246.00 | 1,246.00 | 0.08% | 2,721 |
| Oct 14, 2025 | 1,241.00 | 1,251.00 | 1,240.00 | 1,245.00 | 1,245.00 | -0.16% | 4,313 |
| Oct 13, 2025 | 1,247.00 | 1,255.00 | 1,240.00 | 1,247.00 | 1,247.00 | - | 14,615 |
| Oct 10, 2025 | 1,240.00 | 1,250.00 | 1,240.00 | 1,247.00 | 1,247.00 | -0.48% | 59,610 |
| Oct 2, 2025 | 1,253.00 | 1,253.00 | 1,238.00 | 1,253.00 | 1,253.00 | 0.40% | 17,962 |