Daeho Al Co.,Ltd. (KRX:069460)
South Korea
· Delayed Price · Currency is KRW 1,743.00
-64.00 (-3.54%)
At close: Dec 5, 2025
Daeho Al Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,734.00 | 1,809.00 | 1,734.00 | 1,753.00 | 1,753.00 | 1.10% | 679,443 |
| Oct 1, 2025 | 1,718.00 | 1,763.00 | 1,706.00 | 1,734.00 | 1,734.00 | 1.58% | 410,202 |
| Sep 30, 2025 | 1,696.00 | 1,835.00 | 1,671.00 | 1,707.00 | 1,707.00 | 0.65% | 1,207,010 |
| Sep 29, 2025 | 1,692.00 | 1,738.00 | 1,661.00 | 1,696.00 | 1,696.00 | 0.12% | 488,589 |
| Sep 26, 2025 | 1,700.00 | 1,706.00 | 1,648.00 | 1,694.00 | 1,694.00 | -0.35% | 520,812 |
| Sep 25, 2025 | 1,690.00 | 1,713.00 | 1,678.00 | 1,700.00 | 1,700.00 | 0.59% | 422,012 |
| Sep 24, 2025 | 1,635.00 | 1,700.00 | 1,601.00 | 1,690.00 | 1,690.00 | 3.36% | 882,679 |
| Sep 23, 2025 | 1,675.00 | 1,691.00 | 1,635.00 | 1,635.00 | 1,635.00 | -2.39% | 779,300 |
| Sep 22, 2025 | 1,701.00 | 1,701.00 | 1,650.00 | 1,675.00 | 1,675.00 | -1.70% | 465,445 |
| Sep 19, 2025 | 1,712.00 | 1,721.00 | 1,682.00 | 1,704.00 | 1,704.00 | -0.41% | 712,987 |
| Sep 18, 2025 | 1,714.00 | 1,738.00 | 1,695.00 | 1,711.00 | 1,711.00 | 0.12% | 443,813 |
| Sep 17, 2025 | 1,719.00 | 1,721.00 | 1,693.00 | 1,709.00 | 1,709.00 | 0.12% | 335,566 |
| Sep 16, 2025 | 1,712.00 | 1,741.00 | 1,659.00 | 1,707.00 | 1,707.00 | -0.23% | 571,649 |
| Sep 15, 2025 | 1,727.00 | 1,727.00 | 1,702.00 | 1,711.00 | 1,711.00 | -0.64% | 234,006 |
| Sep 12, 2025 | 1,730.00 | 1,748.00 | 1,715.00 | 1,722.00 | 1,722.00 | -0.46% | 181,709 |
| Sep 11, 2025 | 1,735.00 | 1,735.00 | 1,692.00 | 1,730.00 | 1,730.00 | - | 526,945 |
| Sep 10, 2025 | 1,739.00 | 1,755.00 | 1,723.00 | 1,730.00 | 1,730.00 | -0.52% | 194,323 |
| Sep 9, 2025 | 1,745.00 | 1,745.00 | 1,724.00 | 1,739.00 | 1,739.00 | -0.34% | 243,511 |
| Sep 8, 2025 | 1,740.00 | 1,748.00 | 1,720.00 | 1,745.00 | 1,745.00 | 0.29% | 184,858 |
| Sep 5, 2025 | 1,753.00 | 1,756.00 | 1,711.00 | 1,740.00 | 1,740.00 | 0.23% | 285,088 |
| Sep 4, 2025 | 1,733.00 | 1,747.00 | 1,720.00 | 1,736.00 | 1,736.00 | -0.23% | 274,769 |
| Sep 3, 2025 | 1,735.00 | 1,742.00 | 1,712.00 | 1,740.00 | 1,740.00 | -0.06% | 146,446 |
| Sep 2, 2025 | 1,738.00 | 1,745.00 | 1,708.00 | 1,741.00 | 1,741.00 | 0.12% | 225,098 |
| Sep 1, 2025 | 1,731.00 | 1,749.00 | 1,672.00 | 1,739.00 | 1,739.00 | 0.46% | 590,295 |
| Aug 29, 2025 | 1,720.00 | 1,780.00 | 1,690.00 | 1,731.00 | 1,731.00 | -0.06% | 491,682 |
| Aug 28, 2025 | 1,725.00 | 1,760.00 | 1,717.00 | 1,732.00 | 1,732.00 | 0.41% | 251,105 |
| Aug 27, 2025 | 1,777.00 | 1,777.00 | 1,689.00 | 1,725.00 | 1,725.00 | -2.04% | 532,200 |
| Aug 26, 2025 | 1,788.00 | 1,788.00 | 1,740.00 | 1,761.00 | 1,761.00 | -0.56% | 394,059 |
| Aug 25, 2025 | 1,792.00 | 1,799.00 | 1,765.00 | 1,771.00 | 1,771.00 | -1.56% | 404,576 |
| Aug 22, 2025 | 1,799.00 | 1,807.00 | 1,776.00 | 1,799.00 | 1,799.00 | 0.95% | 261,737 |
| Aug 21, 2025 | 1,804.00 | 1,820.00 | 1,782.00 | 1,782.00 | 1,782.00 | -2.20% | 525,788 |
| Aug 20, 2025 | 1,790.00 | 1,830.00 | 1,705.00 | 1,822.00 | 1,822.00 | 1.05% | 1,167,863 |
| Aug 19, 2025 | 1,809.00 | 1,848.00 | 1,771.00 | 1,803.00 | 1,803.00 | -0.83% | 544,194 |
| Aug 18, 2025 | 1,840.00 | 1,840.00 | 1,805.00 | 1,818.00 | 1,818.00 | -0.44% | 224,178 |
| Aug 14, 2025 | 1,827.00 | 1,834.00 | 1,810.00 | 1,826.00 | 1,826.00 | - | 518,526 |
| Aug 13, 2025 | 1,830.00 | 1,830.00 | 1,793.00 | 1,826.00 | 1,826.00 | 0.94% | 333,758 |
| Aug 12, 2025 | 1,849.00 | 1,849.00 | 1,805.00 | 1,809.00 | 1,809.00 | -2.16% | 549,207 |
| Aug 11, 2025 | 1,868.00 | 1,890.00 | 1,801.00 | 1,849.00 | 1,849.00 | -0.96% | 692,368 |
| Aug 8, 2025 | 1,903.00 | 1,903.00 | 1,840.00 | 1,867.00 | 1,867.00 | -0.43% | 512,933 |
| Aug 7, 2025 | 1,830.00 | 1,909.00 | 1,825.00 | 1,875.00 | 1,875.00 | 2.46% | 882,973 |
| Aug 6, 2025 | 1,835.00 | 1,855.00 | 1,815.00 | 1,830.00 | 1,830.00 | -0.27% | 366,660 |
| Aug 5, 2025 | 1,880.00 | 1,880.00 | 1,826.00 | 1,835.00 | 1,835.00 | 0.05% | 241,292 |
| Aug 4, 2025 | 1,822.00 | 1,857.00 | 1,820.00 | 1,834.00 | 1,834.00 | 0.66% | 300,996 |
| Aug 1, 2025 | 1,830.00 | 1,887.00 | 1,801.00 | 1,822.00 | 1,822.00 | -0.98% | 624,916 |
| Jul 31, 2025 | 1,810.00 | 1,850.00 | 1,798.00 | 1,840.00 | 1,840.00 | 1.77% | 405,189 |
| Jul 30, 2025 | 1,838.00 | 1,838.00 | 1,800.00 | 1,808.00 | 1,808.00 | -1.63% | 418,708 |
| Jul 29, 2025 | 1,890.00 | 1,928.00 | 1,820.00 | 1,838.00 | 1,838.00 | -2.49% | 811,446 |
| Jul 28, 2025 | 1,900.00 | 1,959.00 | 1,850.00 | 1,885.00 | 1,885.00 | 1.07% | 2,109,660 |
| Jul 25, 2025 | 1,841.00 | 1,865.00 | 1,818.00 | 1,865.00 | 1,865.00 | 1.86% | 293,384 |
| Jul 24, 2025 | 1,846.00 | 1,846.00 | 1,809.00 | 1,831.00 | 1,831.00 | -0.60% | 624,215 |
| Jul 23, 2025 | 1,838.00 | 1,848.00 | 1,816.00 | 1,842.00 | 1,842.00 | 0.22% | 157,716 |
| Jul 22, 2025 | 1,847.00 | 1,847.00 | 1,799.00 | 1,838.00 | 1,838.00 | 0.16% | 391,474 |
| Jul 21, 2025 | 1,888.00 | 1,888.00 | 1,835.00 | 1,835.00 | 1,835.00 | -1.61% | 309,715 |
| Jul 18, 2025 | 1,837.00 | 1,890.00 | 1,813.00 | 1,865.00 | 1,865.00 | 1.52% | 1,248,472 |
| Jul 17, 2025 | 1,826.00 | 1,842.00 | 1,795.00 | 1,837.00 | 1,837.00 | 0.44% | 622,228 |
| Jul 16, 2025 | 1,865.00 | 1,865.00 | 1,785.00 | 1,829.00 | 1,829.00 | -0.76% | 702,804 |
| Jul 15, 2025 | 1,865.00 | 1,870.00 | 1,823.00 | 1,843.00 | 1,843.00 | -0.75% | 300,543 |
| Jul 14, 2025 | 1,800.00 | 1,875.00 | 1,778.00 | 1,857.00 | 1,857.00 | 2.60% | 617,618 |
| Jul 11, 2025 | 1,896.00 | 1,919.00 | 1,805.00 | 1,810.00 | 1,810.00 | -4.54% | 813,887 |