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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	2,395	2,375	2,375	2,395	2,360	23,777
July 02, 2025	2,405	2,395	2,395	2,405	2,345	39,890
July 01, 2025	2,350	2,400	2,400	2,400	2,350	52,272
June 30, 2025	2,390	2,355	2,355	2,410	2,355	39,252
June 27, 2025	2,425	2,410	2,410	2,455	2,375	39,936
June 26, 2025	2,450	2,450	2,450	2,450	2,400	20,517
June 25, 2025	2,390	2,460	2,460	2,470	2,345	74,093
June 24, 2025	2,315	2,390	2,390	2,390	2,315	56,977
June 23, 2025	2,375	2,305	2,305	2,375	2,300	72,783
June 20, 2025	2,405	2,395	2,395	2,420	2,360	24,532
June 19, 2025	2,480	2,415	2,415	2,480	2,415	36,250
June 18, 2025	2,465	2,445	2,445	2,475	2,405	27,016
June 17, 2025	2,430	2,465	2,465	2,485	2,430	26,308
June 16, 2025	2,405	2,455	2,455	2,500	2,395	71,010
June 13, 2025	2,465	2,430	2,430	2,480	2,395	48,431
June 12, 2025	2,430	2,475	2,475	2,505	2,420	47,622
June 11, 2025	2,395	2,430	2,430	2,435	2,370	44,321
June 10, 2025	2,370	2,395	2,395	2,405	2,350	34,672
June 09, 2025	2,330	2,370	2,370	2,370	2,290	67,094
June 05, 2025	2,330	2,320	2,320	2,355	2,295	23,613
June 04, 2025	2,285	2,305	2,305	2,305	2,270	17,197
June 02, 2025	2,280	2,285	2,285	2,320	2,280	21,064
May 30, 2025	2,305	2,305	2,305	2,345	2,290	29,406
May 29, 2025	2,350	2,330	2,330	2,365	2,305	42,183
May 28, 2025	2,355	2,375	2,375	2,400	2,325	32,442
May 27, 2025	2,420	2,385	2,385	2,420	2,345	22,429
May 26, 2025	2,375	2,420	2,420	2,420	2,365	66,068
May 23, 2025	2,340	2,400	2,400	2,400	2,340	60,052
May 22, 2025	2,320	2,370	2,370	2,370	2,315	33,838

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