Daekyo Co., Ltd. - 019680.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,915	1,900	1,900	2,000	1,888	47,762
November 06, 2025	1,915	1,925	1,925	1,940	1,915	28,701
November 05, 2025	1,916	1,920	1,920	1,940	1,885	70,850
November 04, 2025	1,933	1,921	1,921	1,954	1,916	56,860
November 03, 2025	1,967	1,938	1,938	1,971	1,938	42,180
October 31, 2025	1,972	1,967	1,967	1,993	1,967	35,322
October 30, 2025	1,999	1,994	1,994	2,010	1,971	97,318
October 29, 2025	2,025	2,000	2,000	2,025	1,999	63,780
October 28, 2025	2,025	2,025	2,025	2,045	2,005	85,415
October 27, 2025	2,040	2,050	2,050	2,050	2,015	48,686
October 24, 2025	2,020	2,050	2,050	2,050	2,015	29,223
October 23, 2025	2,050	2,025	2,025	2,055	2,020	35,058
October 22, 2025	2,030	2,055	2,055	2,060	2,020	25,089
October 21, 2025	2,020	2,045	2,045	2,060	2,020	41,057
October 20, 2025	2,060	2,040	2,040	2,070	2,030	16,559
October 17, 2025	2,050	2,060	2,060	2,060	2,030	22,992
October 16, 2025	2,070	2,070	2,070	2,090	2,035	34,409
October 15, 2025	2,035	2,070	2,070	2,070	2,035	14,853
October 14, 2025	2,055	2,035	2,035	2,080	2,030	53,867
October 13, 2025	2,040	2,055	2,055	2,055	2,005	84,831
October 10, 2025	2,085	2,040	2,040	2,090	2,040	88,995
October 02, 2025	2,105	2,100	2,100	2,140	2,080	70,437
October 01, 2025	2,085	2,105	2,105	2,115	2,085	19,867
September 30, 2025	2,120	2,085	2,085	2,120	2,085	38,888
September 29, 2025	2,115	2,130	2,130	2,155	2,090	46,444
September 26, 2025	2,140	2,115	2,115	2,145	2,100	78,813
September 25, 2025	2,190	2,160	2,160	2,190	2,140	109,414
September 24, 2025	2,175	2,185	2,185	2,200	2,150	40,633
September 23, 2025	2,195	2,175	2,175	2,230	2,150	39,675
September 22, 2025	2,190	2,195	2,195	2,250	2,165	33,531
September 19, 2025	2,190	2,215	2,215	2,220	2,180	24,564
September 18, 2025	2,170	2,185	2,185	2,235	2,165	23,125
September 17, 2025	2,190	2,195	2,195	2,240	2,170	61,215
September 16, 2025	2,255	2,200	2,200	2,285	2,200	73,687
September 15, 2025	2,270	2,270	2,270	2,280	2,220	23,855
September 12, 2025	2,280	2,270	2,270	2,330	2,255	22,620
September 11, 2025	2,255	2,305	2,305	2,305	2,255	59,988
September 10, 2025	2,310	2,285	2,285	2,335	2,255	51,197
September 09, 2025	2,320	2,310	2,310	2,335	2,270	43,081
September 08, 2025	2,265	2,315	2,315	2,315	2,255	38,165
September 05, 2025	2,220	2,290	2,290	2,290	2,220	55,610
September 04, 2025	2,220	2,225	2,225	2,275	2,220	8,147
September 03, 2025	2,270	2,240	2,240	2,270	2,240	27,283
September 02, 2025	2,295	2,275	2,275	2,295	2,235	61,160
September 01, 2025	2,230	2,290	2,290	2,290	2,205	32,114
August 29, 2025	2,185	2,245	2,245	2,260	2,185	13,748
August 28, 2025	2,220	2,205	2,205	2,275	2,195	48,416
August 27, 2025	2,250	2,245	2,245	2,275	2,210	45,394
August 26, 2025	2,185	2,250	2,250	2,250	2,170	46,705
August 25, 2025	2,175	2,185	2,185	2,190	2,160	33,653
August 22, 2025	2,170	2,175	2,175	2,180	2,145	50,676
August 21, 2025	2,120	2,165	2,165	2,165	2,120	41,963
August 20, 2025	2,100	2,115	2,115	2,140	2,075	32,758
August 19, 2025	2,140	2,135	2,135	2,145	2,100	41,115
August 18, 2025	2,130	2,135	2,135	2,170	2,105	57,989
August 14, 2025	2,145	2,125	2,125	2,150	2,125	34,917
August 13, 2025	2,160	2,150	2,150	2,180	2,145	30,154
August 12, 2025	2,165	2,175	2,175	2,190	2,155	28,950
August 11, 2025	2,185	2,190	2,190	2,205	2,160	46,563
August 08, 2025	2,190	2,195	2,195	2,200	2,170	20,871

Daekyo Co., Ltd. (019680.KS) KSC