Daechang Co., Ltd. (012800.KS) KSC
1,354.00
-11(-0.81%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
1,354.00
-11(-0.81%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,357 | 1,354 | 1,354 | 1,378 | 1,330 | 808,723 |
| March 12, 2026 | 1,390 | 1,365 | 1,365 | 1,440 | 1,357 | 732,521 |
| March 11, 2026 | 1,370 | 1,390 | 1,390 | 1,433 | 1,369 | 872,359 |
| March 10, 2026 | 1,365 | 1,358 | 1,358 | 1,390 | 1,351 | 404,516 |
| March 09, 2026 | 1,334 | 1,335 | 1,335 | 1,357 | 1,301 | 1.07M |
| March 06, 2026 | 1,374 | 1,400 | 1,400 | 1,450 | 1,343 | 1.16M |
| March 05, 2026 | 1,355 | 1,419 | 1,419 | 1,435 | 1,355 | 1.18M |
| March 04, 2026 | 1,415 | 1,320 | 1,320 | 1,415 | 1,266 | 1.62M |
| March 03, 2026 | 1,487 | 1,435 | 1,435 | 1,529 | 1,435 | 2.72M |
| February 27, 2026 | 1,505 | 1,513 | 1,513 | 1,576 | 1,491 | 1.93M |
| February 26, 2026 | 1,586 | 1,489 | 1,489 | 1,587 | 1,487 | 2.32M |
| February 25, 2026 | 1,631 | 1,566 | 1,566 | 1,662 | 1,555 | 3.04M |
| February 24, 2026 | 1,608 | 1,625 | 1,625 | 1,679 | 1,561 | 9.8M |
| February 23, 2026 | 1,463 | 1,554 | 1,554 | 1,570 | 1,463 | 4.98M |
| February 20, 2026 | 1,454 | 1,460 | 0 | 1,471 | 1,441 | 1.14M |
| February 19, 2026 | 1,428 | 1,452 | 0 | 1,488 | 1,428 | 1.46M |
| February 13, 2026 | 1,440 | 1,419 | 0 | 1,440 | 1,404 | 982,904 |
| February 12, 2026 | 1,435 | 1,448 | 0 | 1,459 | 1,424 | 1.9M |
| February 11, 2026 | 1,390 | 1,424 | 0 | 1,567 | 1,365 | 9.89M |
| February 10, 2026 | 1,363 | 1,391 | 0 | 1,394 | 1,360 | 759,553 |
| February 09, 2026 | 1,396 | 1,363 | 0 | 1,396 | 1,362 | 603,687 |
| February 06, 2026 | 1,329 | 1,358 | 0 | 1,360 | 1,291 | 887,506 |
| February 05, 2026 | 1,399 | 1,355 | 0 | 1,400 | 1,350 | 831,974 |
| February 04, 2026 | 1,391 | 1,394 | 0 | 1,443 | 1,390 | 1.21M |
| February 03, 2026 | 1,340 | 1,389 | 0 | 1,390 | 1,340 | 911,613 |
| February 02, 2026 | 1,397 | 1,334 | 0 | 1,397 | 1,331 | 1.53M |
| January 30, 2026 | 1,499 | 1,417 | 0 | 1,499 | 1,400 | 3.7M |
| January 29, 2026 | 1,384 | 1,437 | 0 | 1,449 | 1,358 | 3.4M |
| January 28, 2026 | 1,368 | 1,383 | 0 | 1,387 | 1,355 | 1.09M |
| January 27, 2026 | 1,390 | 1,362 | 0 | 1,407 | 1,359 | 1.06M |
| January 26, 2026 | 1,373 | 1,394 | 0 | 1,394 | 1,363 | 1.4M |
| January 23, 2026 | 1,351 | 1,358 | 0 | 1,374 | 1,342 | 900,818 |
| January 22, 2026 | 1,363 | 1,351 | 0 | 1,375 | 1,339 | 874,360 |
| January 21, 2026 | 1,391 | 1,363 | 0 | 1,391 | 1,328 | 1.08M |
| January 20, 2026 | 1,391 | 1,392 | 0 | 1,404 | 1,357 | 1.37M |
| January 19, 2026 | 1,340 | 1,391 | 0 | 1,460 | 1,329 | 5.02M |
| January 16, 2026 | 1,354 | 1,336 | 0 | 1,369 | 1,331 | 1.07M |
| January 15, 2026 | 1,375 | 1,354 | 0 | 1,380 | 1,335 | 1.38M |
| January 14, 2026 | 1,382 | 1,382 | 0 | 1,404 | 1,336 | 1.8M |
| January 13, 2026 | 1,393 | 1,382 | 0 | 1,395 | 1,351 | 1.09M |
| January 12, 2026 | 1,346 | 1,383 | 0 | 1,411 | 1,346 | 2.68M |
| January 09, 2026 | 1,332 | 1,327 | 0 | 1,352 | 1,300 | 8.63M |
| January 08, 2026 | 1,407 | 1,329 | 0 | 1,408 | 1,326 | 3.54M |
| January 07, 2026 | 1,501 | 1,420 | 0 | 1,621 | 1,403 | 18.34M |
| January 06, 2026 | 1,375 | 1,466 | 0 | 1,609 | 1,359 | 48.74M |
| January 05, 2026 | 1,312 | 1,338 | 0 | 1,342 | 1,292 | 1.41M |
| January 02, 2026 | 1,294 | 1,310 | 0 | 1,327 | 1,277 | 705,524 |
| December 30, 2025 | 1,292 | 1,278 | 0 | 1,292 | 1,262 | 715,974 |
| December 29, 2025 | 1,276 | 1,309 | 0 | 1,326 | 1,265 | 2.95M |
| December 26, 2025 | 1,237 | 1,265 | 0 | 1,284 | 1,230 | 1.84M |
| December 24, 2025 | 1,242 | 1,233 | 0 | 1,254 | 1,226 | 409,187 |
| December 23, 2025 | 1,253 | 1,219 | 0 | 1,253 | 1,218 | 347,948 |
| December 22, 2025 | 1,230 | 1,247 | 0 | 1,260 | 1,219 | 744,375 |
| December 19, 2025 | 1,204 | 1,224 | 0 | 1,231 | 1,195 | 480,125 |
| December 18, 2025 | 1,191 | 1,200 | 0 | 1,200 | 1,177 | 386,874 |
| December 17, 2025 | 1,198 | 1,198 | 0 | 1,207 | 1,190 | 357,401 |
| December 16, 2025 | 1,226 | 1,198 | 0 | 1,226 | 1,196 | 379,549 |
| December 15, 2025 | 1,228 | 1,223 | 0 | 1,230 | 1,215 | 349,763 |
| December 12, 2025 | 1,200 | 1,228 | 0 | 1,228 | 1,200 | 567,040 |
| December 11, 2025 | 1,203 | 1,189 | 0 | 1,203 | 1,185 | 480,296 |