Daeho Al Co.,Ltd. (KRX:069460)
South Korea
· Delayed Price · Currency is KRW 520.00
-40.00 (-7.14%)
Mar 9, 2026, 3:30 PM KST
Daeho Al Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 545.00 | 545.00 | 509.00 | 520.00 | 520.00 | -7.14% | 2,128,657 |
| Mar 6, 2026 | 588.00 | 600.00 | 550.00 | 560.00 | 560.00 | -3.28% | 2,156,035 |
| Mar 5, 2026 | 533.00 | 586.00 | 533.00 | 579.00 | 579.00 | 11.99% | 1,969,441 |
| Mar 4, 2026 | 538.00 | 547.00 | 502.00 | 517.00 | 517.00 | -7.35% | 3,678,444 |
| Mar 3, 2026 | 596.00 | 597.00 | 543.00 | 558.00 | 558.00 | -6.38% | 3,854,037 |
| Feb 27, 2026 | 607.00 | 638.00 | 596.00 | 596.00 | 596.00 | 0.68% | 4,552,015 |
| Feb 26, 2026 | 657.00 | 665.00 | 591.00 | 592.00 | 592.00 | -10.98% | 7,552,604 |
| Feb 25, 2026 | 688.00 | 698.00 | 663.00 | 665.00 | 665.00 | -0.45% | 3,697,658 |
| Feb 24, 2026 | 652.00 | 684.00 | 638.00 | 668.00 | 668.00 | 2.45% | 4,572,594 |
| Feb 23, 2026 | 660.00 | 662.00 | 631.00 | 652.00 | 652.00 | -1.36% | 3,493,822 |
| Feb 20, 2026 | 718.00 | 735.00 | 660.00 | 661.00 | 661.00 | -6.24% | 9,206,924 |
| Feb 19, 2026 | 701.00 | 736.00 | 701.00 | 705.00 | 705.00 | 1.29% | 5,425,199 |
| Feb 13, 2026 | 700.00 | 709.00 | 683.00 | 696.00 | 696.00 | -2.52% | 5,873,524 |
| Feb 12, 2026 | 735.00 | 749.00 | 686.00 | 714.00 | 714.00 | 3.18% | 15,845,698 |
| Feb 11, 2026 | 750.00 | 842.00 | 679.00 | 692.00 | 692.00 | -27.84% | 65,432,050 |
| Feb 10, 2026 | 1,369.00 | 1,369.00 | 959.00 | 959.00 | 959.00 | -30.00% | 4,007,501 |
| Feb 9, 2026 | 1,415.00 | 1,420.00 | 1,354.00 | 1,370.00 | 1,370.00 | -1.51% | 509,682 |
| Feb 6, 2026 | 1,386.00 | 1,398.00 | 1,338.00 | 1,391.00 | 1,391.00 | 0.36% | 467,367 |
| Feb 5, 2026 | 1,390.00 | 1,411.00 | 1,350.00 | 1,386.00 | 1,386.00 | -0.29% | 449,680 |
| Feb 4, 2026 | 1,391.00 | 1,408.00 | 1,358.00 | 1,390.00 | 1,390.00 | 0.22% | 577,802 |
| Feb 3, 2026 | 1,410.00 | 1,410.00 | 1,352.00 | 1,387.00 | 1,387.00 | 0.58% | 365,478 |
| Feb 2, 2026 | 1,387.00 | 1,403.00 | 1,342.00 | 1,379.00 | 1,379.00 | -0.58% | 592,496 |
| Jan 30, 2026 | 1,407.00 | 1,422.00 | 1,386.00 | 1,387.00 | 1,387.00 | -1.63% | 439,932 |
| Jan 29, 2026 | 1,417.00 | 1,426.00 | 1,395.00 | 1,410.00 | 1,410.00 | -0.49% | 464,629 |
| Jan 28, 2026 | 1,412.00 | 1,426.00 | 1,396.00 | 1,417.00 | 1,417.00 | 0.50% | 488,461 |
| Jan 27, 2026 | 1,449.00 | 1,449.00 | 1,404.00 | 1,410.00 | 1,410.00 | -2.69% | 413,883 |
| Jan 26, 2026 | 1,437.00 | 1,458.00 | 1,416.00 | 1,449.00 | 1,449.00 | 0.76% | 647,618 |
| Jan 23, 2026 | 1,438.00 | 1,453.00 | 1,419.00 | 1,438.00 | 1,438.00 | 0.35% | 379,321 |
| Jan 22, 2026 | 1,419.00 | 1,442.00 | 1,418.00 | 1,433.00 | 1,433.00 | 0.99% | 300,450 |
| Jan 21, 2026 | 1,434.00 | 1,443.00 | 1,400.00 | 1,419.00 | 1,419.00 | -1.18% | 336,482 |
| Jan 20, 2026 | 1,421.00 | 1,457.00 | 1,409.00 | 1,436.00 | 1,436.00 | -0.21% | 304,772 |
| Jan 19, 2026 | 1,441.00 | 1,475.00 | 1,430.00 | 1,439.00 | 1,439.00 | - | 347,080 |
| Jan 16, 2026 | 1,420.00 | 1,466.00 | 1,405.00 | 1,439.00 | 1,439.00 | 1.41% | 365,922 |
| Jan 15, 2026 | 1,407.00 | 1,426.00 | 1,385.00 | 1,419.00 | 1,419.00 | 1.21% | 413,267 |
| Jan 14, 2026 | 1,410.00 | 1,475.00 | 1,389.00 | 1,402.00 | 1,402.00 | -0.43% | 618,865 |
| Jan 13, 2026 | 1,413.00 | 1,413.00 | 1,385.00 | 1,408.00 | 1,408.00 | 0.64% | 328,065 |
| Jan 12, 2026 | 1,421.00 | 1,442.00 | 1,391.00 | 1,399.00 | 1,399.00 | -2.71% | 354,835 |
| Jan 9, 2026 | 1,420.00 | 1,480.00 | 1,417.00 | 1,438.00 | 1,438.00 | 1.41% | 481,707 |
| Jan 8, 2026 | 1,457.00 | 1,470.00 | 1,396.00 | 1,418.00 | 1,418.00 | -2.21% | 443,369 |
| Jan 7, 2026 | 1,484.00 | 1,494.00 | 1,423.00 | 1,450.00 | 1,450.00 | -2.29% | 337,632 |
| Jan 6, 2026 | 1,401.00 | 1,492.00 | 1,401.00 | 1,484.00 | 1,484.00 | 3.92% | 573,491 |
| Jan 5, 2026 | 1,389.00 | 1,465.00 | 1,363.00 | 1,428.00 | 1,428.00 | 2.73% | 691,234 |
| Jan 2, 2026 | 1,320.00 | 1,416.00 | 1,320.00 | 1,390.00 | 1,390.00 | -0.71% | 838,711 |
| Dec 30, 2025 | 1,427.00 | 1,427.00 | 1,335.00 | 1,400.00 | 1,400.00 | -0.99% | 777,087 |
| Dec 29, 2025 | 1,475.00 | 1,475.00 | 1,402.00 | 1,414.00 | 1,414.00 | -3.28% | 486,154 |
| Dec 26, 2025 | 1,459.00 | 1,486.00 | 1,418.00 | 1,462.00 | 1,462.00 | 0.69% | 533,295 |
| Dec 24, 2025 | 1,465.00 | 1,465.00 | 1,430.00 | 1,452.00 | 1,452.00 | -0.55% | 366,096 |
| Dec 23, 2025 | 1,472.00 | 1,480.00 | 1,430.00 | 1,460.00 | 1,460.00 | -0.07% | 451,514 |
| Dec 22, 2025 | 1,463.00 | 1,483.00 | 1,455.00 | 1,461.00 | 1,461.00 | -0.61% | 303,038 |
| Dec 19, 2025 | 1,510.00 | 1,514.00 | 1,455.00 | 1,470.00 | 1,470.00 | -2.33% | 415,187 |
| Dec 18, 2025 | 1,514.00 | 1,568.00 | 1,471.00 | 1,505.00 | 1,505.00 | -0.66% | 461,824 |
| Dec 17, 2025 | 1,474.00 | 1,525.00 | 1,442.00 | 1,515.00 | 1,515.00 | 2.78% | 509,245 |
| Dec 16, 2025 | 1,481.00 | 1,492.00 | 1,450.00 | 1,474.00 | 1,474.00 | -0.41% | 473,631 |
| Dec 15, 2025 | 1,482.00 | 1,499.00 | 1,451.00 | 1,480.00 | 1,480.00 | -0.20% | 581,336 |
| Dec 12, 2025 | 1,483.00 | 1,504.00 | 1,460.00 | 1,483.00 | 1,483.00 | - | 403,138 |
| Dec 11, 2025 | 1,451.00 | 1,491.00 | 1,421.00 | 1,483.00 | 1,483.00 | 2.13% | 449,697 |
| Dec 10, 2025 | 1,442.00 | 1,547.00 | 1,411.00 | 1,452.00 | 1,452.00 | 0.14% | 1,566,019 |
| Dec 9, 2025 | 1,479.00 | 1,608.00 | 1,398.00 | 1,450.00 | 1,450.00 | -1.96% | 3,257,605 |
| Dec 8, 2025 | 1,755.00 | 1,755.00 | 1,479.00 | 1,479.00 | 1,479.00 | -15.15% | 1,345,657 |
| Dec 5, 2025 | 1,807.00 | 1,866.00 | 1,722.00 | 1,743.00 | 1,743.00 | -3.54% | 1,232,228 |
| Dec 4, 2025 | 1,755.00 | 1,850.00 | 1,750.00 | 1,807.00 | 1,807.00 | 2.96% | 527,262 |
| Dec 3, 2025 | 1,756.00 | 1,778.00 | 1,736.00 | 1,755.00 | 1,755.00 | -0.06% | 551,624 |
| Dec 2, 2025 | 1,715.00 | 1,786.00 | 1,703.00 | 1,756.00 | 1,756.00 | 3.23% | 315,135 |
| Dec 1, 2025 | 1,716.00 | 1,750.00 | 1,698.00 | 1,701.00 | 1,701.00 | -0.87% | 334,952 |
| Nov 28, 2025 | 1,737.00 | 1,749.00 | 1,710.00 | 1,716.00 | 1,716.00 | -0.23% | 266,509 |
| Nov 27, 2025 | 1,786.00 | 1,806.00 | 1,720.00 | 1,720.00 | 1,720.00 | -3.70% | 473,629 |
| Nov 26, 2025 | 1,833.00 | 1,850.00 | 1,768.00 | 1,786.00 | 1,786.00 | -1.60% | 628,332 |
| Nov 25, 2025 | 1,812.00 | 1,833.00 | 1,807.00 | 1,815.00 | 1,815.00 | 0.17% | 415,395 |
| Nov 24, 2025 | 1,828.00 | 1,828.00 | 1,775.00 | 1,812.00 | 1,812.00 | 0.11% | 907,504 |
| Nov 21, 2025 | 1,863.00 | 1,863.00 | 1,780.00 | 1,810.00 | 1,810.00 | -0.60% | 467,950 |
| Nov 20, 2025 | 1,840.00 | 1,875.00 | 1,723.00 | 1,821.00 | 1,821.00 | -0.49% | 766,895 |
| Nov 19, 2025 | 1,821.00 | 1,849.00 | 1,796.00 | 1,830.00 | 1,830.00 | 0.49% | 474,666 |
| Nov 18, 2025 | 1,849.00 | 1,899.00 | 1,815.00 | 1,821.00 | 1,821.00 | -2.46% | 312,711 |
| Nov 17, 2025 | 1,901.00 | 1,901.00 | 1,864.00 | 1,867.00 | 1,867.00 | -1.32% | 350,757 |
| Nov 14, 2025 | 1,868.00 | 1,899.00 | 1,858.00 | 1,892.00 | 1,892.00 | 1.28% | 421,495 |
| Nov 13, 2025 | 1,890.00 | 1,890.00 | 1,830.00 | 1,868.00 | 1,868.00 | -0.64% | 560,728 |
| Nov 12, 2025 | 1,849.00 | 1,880.00 | 1,838.00 | 1,880.00 | 1,880.00 | 1.68% | 289,314 |
| Nov 11, 2025 | 1,861.00 | 1,889.00 | 1,827.00 | 1,849.00 | 1,849.00 | -0.64% | 299,443 |
| Nov 10, 2025 | 1,908.00 | 1,908.00 | 1,836.00 | 1,861.00 | 1,861.00 | -0.16% | 369,827 |
| Nov 7, 2025 | 1,900.00 | 1,900.00 | 1,861.00 | 1,864.00 | 1,864.00 | -1.32% | 459,207 |
| Nov 6, 2025 | 1,900.00 | 1,930.00 | 1,870.00 | 1,889.00 | 1,889.00 | 1.29% | 574,140 |
| Nov 5, 2025 | 1,869.00 | 1,878.00 | 1,822.00 | 1,865.00 | 1,865.00 | 0.11% | 540,313 |
| Nov 4, 2025 | 1,871.00 | 1,879.00 | 1,846.00 | 1,863.00 | 1,863.00 | -0.43% | 431,038 |
| Nov 3, 2025 | 1,870.00 | 1,907.00 | 1,743.00 | 1,871.00 | 1,871.00 | 0.05% | 713,642 |
| Oct 31, 2025 | 1,850.00 | 1,873.00 | 1,822.00 | 1,870.00 | 1,870.00 | 1.08% | 772,756 |
| Oct 30, 2025 | 1,920.00 | 1,921.00 | 1,832.00 | 1,850.00 | 1,850.00 | -3.39% | 601,698 |
| Oct 29, 2025 | 1,933.00 | 1,942.00 | 1,895.00 | 1,915.00 | 1,915.00 | -0.88% | 541,260 |
| Oct 28, 2025 | 1,881.00 | 1,943.00 | 1,839.00 | 1,932.00 | 1,932.00 | 2.93% | 1,073,581 |
| Oct 27, 2025 | 1,840.00 | 1,886.00 | 1,840.00 | 1,877.00 | 1,877.00 | 2.68% | 838,809 |
| Oct 24, 2025 | 1,820.00 | 1,848.00 | 1,796.00 | 1,828.00 | 1,828.00 | 0.22% | 582,952 |
| Oct 23, 2025 | 1,801.00 | 1,855.00 | 1,798.00 | 1,824.00 | 1,824.00 | 0.16% | 504,352 |
| Oct 22, 2025 | 1,846.00 | 1,847.00 | 1,816.00 | 1,821.00 | 1,821.00 | -1.30% | 388,663 |
| Oct 21, 2025 | 1,890.00 | 1,900.00 | 1,844.00 | 1,845.00 | 1,845.00 | -2.38% | 358,270 |
| Oct 20, 2025 | 1,889.00 | 1,925.00 | 1,847.00 | 1,890.00 | 1,890.00 | 0.05% | 762,101 |
| Oct 17, 2025 | 1,939.00 | 1,940.00 | 1,826.00 | 1,889.00 | 1,889.00 | -2.58% | 671,957 |
| Oct 16, 2025 | 1,936.00 | 1,950.00 | 1,908.00 | 1,939.00 | 1,939.00 | 0.15% | 573,406 |
| Oct 15, 2025 | 1,977.00 | 1,981.00 | 1,880.00 | 1,936.00 | 1,936.00 | 0.16% | 632,743 |
| Oct 14, 2025 | 1,910.00 | 1,949.00 | 1,887.00 | 1,933.00 | 1,933.00 | 1.20% | 1,264,050 |
| Oct 13, 2025 | 1,794.00 | 1,910.00 | 1,750.00 | 1,910.00 | 1,910.00 | 6.47% | 1,694,615 |
| Oct 10, 2025 | 1,800.00 | 1,885.00 | 1,766.00 | 1,794.00 | 1,794.00 | 2.34% | 804,418 |