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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	2,145	2,190	2,190	2,200	2,145	36,444
August 06, 2025	2,140	2,165	2,165	2,180	2,135	102,720
August 05, 2025	2,225	2,165	2,165	2,225	2,165	51,452
August 04, 2025	2,150	2,210	2,210	2,235	2,125	47,465
August 01, 2025	2,310	2,130	2,130	2,310	2,125	211,268
July 31, 2025	2,300	2,320	2,320	2,340	2,295	27,567
July 30, 2025	2,330	2,300	2,300	2,355	2,295	74,014
July 29, 2025	2,400	2,360	2,360	2,405	2,315	34,492
July 28, 2025	2,390	2,350	2,350	2,390	2,315	33,853
July 25, 2025	2,325	2,390	2,390	2,390	2,325	35,626
July 24, 2025	2,390	2,340	2,340	2,405	2,340	33,765
July 23, 2025	2,440	2,400	2,400	2,440	2,395	14,453
July 22, 2025	2,450	2,440	2,440	2,470	2,420	52,178
July 21, 2025	2,475	2,455	2,455	2,505	2,450	31,417
July 18, 2025	2,470	2,500	2,500	2,500	2,460	29,433
July 17, 2025	2,460	2,500	2,500	2,510	2,460	35,552
July 16, 2025	2,445	2,490	2,490	2,505	2,430	58,998
July 15, 2025	2,495	2,460	2,460	2,500	2,460	14,149
July 14, 2025	2,525	2,515	2,515	2,525	2,450	103,284
July 11, 2025	2,535	2,540	2,540	2,570	2,490	31,335
July 10, 2025	2,485	2,540	2,540	2,570	2,485	86,023
July 09, 2025	2,400	2,485	2,485	2,530	2,380	193,541
July 08, 2025	2,390	2,400	2,400	2,420	2,370	36,437
July 07, 2025	2,345	2,390	2,390	2,405	2,345	23,253
July 04, 2025	2,370	2,380	2,380	2,385	2,215	66,392

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