Daekyo Co., Ltd. (KRX:019685)
South Korea
· Delayed Price · Currency is KRW 1,222.00
+1.00 (0.08%)
Dec 5, 2025, 3:30 PM KST
Daekyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,227.00 | 1,227.00 | 1,205.00 | 1,222.00 | 1,222.00 | 0.08% | 2,066 |
| 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% | 8,434 |
| 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 |
| Oct 1, 2025 | 1,255.00 | 1,255.00 | 1,239.00 | 1,248.00 | 1,248.00 | 0.40% | 25,647 |
| Sep 30, 2025 | 1,250.00 | 1,265.00 | 1,235.00 | 1,243.00 | 1,243.00 | -0.48% | 31,986 |
| Sep 29, 2025 | 1,250.00 | 1,250.00 | 1,233.00 | 1,249.00 | 1,249.00 | -0.08% | 28,510 |
| Sep 26, 2025 | 1,243.00 | 1,255.00 | 1,243.00 | 1,250.00 | 1,250.00 | -0.64% | 2,625 |
| Sep 25, 2025 | 1,245.00 | 1,259.00 | 1,245.00 | 1,258.00 | 1,258.00 | -0.16% | 1,959 |
| Sep 24, 2025 | 1,297.00 | 1,297.00 | 1,252.00 | 1,260.00 | 1,260.00 | -0.40% | 9,381 |
| Sep 23, 2025 | 1,269.00 | 1,287.00 | 1,240.00 | 1,265.00 | 1,265.00 | -0.32% | 5,188 |
| Sep 22, 2025 | 1,285.00 | 1,285.00 | 1,253.00 | 1,269.00 | 1,269.00 | - | 5,097 |
| Sep 19, 2025 | 1,285.00 | 1,295.00 | 1,255.00 | 1,269.00 | 1,269.00 | -0.47% | 5,721 |
| Sep 18, 2025 | 1,264.00 | 1,299.00 | 1,244.00 | 1,275.00 | 1,275.00 | 2.16% | 11,104 |
| Sep 17, 2025 | 1,246.00 | 1,260.00 | 1,245.00 | 1,248.00 | 1,248.00 | 0.16% | 8,676 |
| Sep 16, 2025 | 1,268.00 | 1,269.00 | 1,240.00 | 1,246.00 | 1,246.00 | -1.81% | 79,204 |
| Sep 15, 2025 | 1,272.00 | 1,276.00 | 1,260.00 | 1,269.00 | 1,269.00 | -0.16% | 27,731 |
| Sep 12, 2025 | 1,262.00 | 1,291.00 | 1,262.00 | 1,271.00 | 1,271.00 | -0.24% | 3,226 |
| Sep 11, 2025 | 1,279.00 | 1,291.00 | 1,272.00 | 1,274.00 | 1,274.00 | -0.39% | 4,649 |
| Sep 10, 2025 | 1,283.00 | 1,287.00 | 1,276.00 | 1,279.00 | 1,279.00 | 0.24% | 6,309 |
| Sep 9, 2025 | 1,277.00 | 1,277.00 | 1,272.00 | 1,276.00 | 1,276.00 | -0.08% | 1,482 |
| Sep 8, 2025 | 1,282.00 | 1,287.00 | 1,270.00 | 1,277.00 | 1,277.00 | -0.78% | 7,759 |
| Sep 5, 2025 | 1,289.00 | 1,289.00 | 1,284.00 | 1,287.00 | 1,287.00 | -0.16% | 1,683 |
| Sep 4, 2025 | 1,284.00 | 1,290.00 | 1,279.00 | 1,289.00 | 1,289.00 | 0.39% | 893 |
| Sep 3, 2025 | 1,261.00 | 1,285.00 | 1,261.00 | 1,284.00 | 1,284.00 | 0.47% | 2,638 |
| Sep 2, 2025 | 1,261.00 | 1,285.00 | 1,261.00 | 1,278.00 | 1,278.00 | 0.31% | 2,204 |
| Sep 1, 2025 | 1,274.00 | 1,295.00 | 1,273.00 | 1,274.00 | 1,274.00 | - | 2,387 |
| Aug 29, 2025 | 1,270.00 | 1,297.00 | 1,268.00 | 1,274.00 | 1,274.00 | -0.47% | 6,032 |
| Aug 28, 2025 | 1,290.00 | 1,298.00 | 1,278.00 | 1,280.00 | 1,280.00 | -0.70% | 15,025 |
| Aug 27, 2025 | 1,290.00 | 1,290.00 | 1,253.00 | 1,289.00 | 1,289.00 | -0.31% | 4,904 |
| Aug 26, 2025 | 1,261.00 | 1,304.00 | 1,261.00 | 1,293.00 | 1,293.00 | 0.23% | 6,729 |
| Aug 25, 2025 | 1,297.00 | 1,297.00 | 1,287.00 | 1,290.00 | 1,290.00 | -0.54% | 4,268 |
| Aug 22, 2025 | 1,260.00 | 1,297.00 | 1,260.00 | 1,297.00 | 1,297.00 | 0.54% | 6,204 |
| Aug 21, 2025 | 1,250.00 | 1,291.00 | 1,249.00 | 1,290.00 | 1,290.00 | 2.22% | 34,772 |
| Aug 20, 2025 | 1,247.00 | 1,268.00 | 1,239.00 | 1,262.00 | 1,262.00 | 0.24% | 6,640 |
| Aug 19, 2025 | 1,256.00 | 1,269.00 | 1,255.00 | 1,259.00 | 1,259.00 | -0.40% | 4,929 |
| Aug 18, 2025 | 1,270.00 | 1,270.00 | 1,255.00 | 1,264.00 | 1,264.00 | -0.47% | 5,051 |
| Aug 14, 2025 | 1,269.00 | 1,273.00 | 1,261.00 | 1,270.00 | 1,270.00 | -0.31% | 5,858 |
| Aug 13, 2025 | 1,290.00 | 1,290.00 | 1,225.00 | 1,274.00 | 1,274.00 | -0.23% | 8,222 |
| Aug 12, 2025 | 1,279.00 | 1,285.00 | 1,270.00 | 1,277.00 | 1,277.00 | -0.16% | 11,452 |
| Aug 11, 2025 | 1,284.00 | 1,286.00 | 1,276.00 | 1,279.00 | 1,279.00 | -0.39% | 6,874 |
| Aug 8, 2025 | 1,285.00 | 1,297.00 | 1,275.00 | 1,284.00 | 1,284.00 | 0.08% | 60,116 |
| Aug 7, 2025 | 1,287.00 | 1,290.00 | 1,271.00 | 1,283.00 | 1,283.00 | -0.08% | 8,471 |
| Aug 6, 2025 | 1,295.00 | 1,295.00 | 1,270.00 | 1,284.00 | 1,284.00 | 0.08% | 8,575 |
| Aug 5, 2025 | 1,285.00 | 1,290.00 | 1,265.00 | 1,283.00 | 1,283.00 | 0.08% | 14,933 |
| Aug 4, 2025 | 1,270.00 | 1,310.00 | 1,270.00 | 1,282.00 | 1,282.00 | -0.16% | 12,221 |
| Aug 1, 2025 | 1,296.00 | 1,296.00 | 1,256.00 | 1,284.00 | 1,284.00 | -1.00% | 43,858 |
| Jul 31, 2025 | 1,301.00 | 1,305.00 | 1,290.00 | 1,297.00 | 1,297.00 | -0.31% | 16,956 |
| Jul 30, 2025 | 1,310.00 | 1,337.00 | 1,296.00 | 1,301.00 | 1,301.00 | -0.69% | 24,897 |
| Jul 29, 2025 | 1,320.00 | 1,320.00 | 1,302.00 | 1,310.00 | 1,310.00 | -0.76% | 11,275 |
| Jul 28, 2025 | 1,304.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,320.00 | 1.15% | 15,302 |
| Jul 25, 2025 | 1,306.00 | 1,328.00 | 1,303.00 | 1,305.00 | 1,305.00 | -0.08% | 327,446 |
| Jul 24, 2025 | 1,321.00 | 1,331.00 | 1,302.00 | 1,306.00 | 1,306.00 | -1.88% | 33,401 |
| Jul 23, 2025 | 1,339.00 | 1,340.00 | 1,325.00 | 1,331.00 | 1,331.00 | - | 4,633 |
| Jul 22, 2025 | 1,317.00 | 1,340.00 | 1,317.00 | 1,331.00 | 1,331.00 | - | 2,758 |
| Jul 21, 2025 | 1,339.00 | 1,349.00 | 1,310.00 | 1,331.00 | 1,331.00 | - | 33,758 |
| Jul 18, 2025 | 1,323.00 | 1,349.00 | 1,319.00 | 1,331.00 | 1,331.00 | 0.53% | 9,417 |
| Jul 17, 2025 | 1,349.00 | 1,349.00 | 1,315.00 | 1,324.00 | 1,324.00 | -0.75% | 2,096 |
| Jul 16, 2025 | 1,342.00 | 1,348.00 | 1,330.00 | 1,334.00 | 1,334.00 | 0.23% | 2,356 |
| Jul 15, 2025 | 1,344.00 | 1,360.00 | 1,331.00 | 1,331.00 | 1,331.00 | -0.97% | 10,771 |
| Jul 14, 2025 | 1,340.00 | 1,350.00 | 1,333.00 | 1,344.00 | 1,344.00 | 0.30% | 12,376 |
| Jul 11, 2025 | 1,334.00 | 1,340.00 | 1,331.00 | 1,340.00 | 1,340.00 | 0.22% | 4,131 |