DAECHANG Co., Ltd.(KR:012800)
â‚©973.00+1.00 (+0.10%)
KR:012800
DAECHANG Co., Ltd. historical prices
â‚©973.00
At close:+1.00 (+0.10%)
Want to see KR:012800 full AI Analyst Report?
DAECHANG Co., Ltd. (012800) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 975.00 | 989.00 | 966.00 | 973.00 | 973.00 | +0.10% | 298,804 | 1.16 |
| Nov 10, 2026 | 968.00 | 990.00 | 963.00 | 972.00 | 972.00 | +1.57% | 131,380 | 0.50 |
| Nov 09, 2026 | 949.00 | 978.00 | 943.00 | 960.00 | 960.00 | +0.31% | 255,142 | 0.97 |
| Nov 06, 2026 | 980.00 | 988.00 | 939.00 | 957.00 | 957.00 | -3.53% | 442,698 | 1.68 |
| Nov 05, 2026 | 1,014.00 | 1,025.00 | 984.00 | 992.00 | 992.00 | -2.07% | 234,426 | 0.88 |
| Nov 04, 2026 | 1,002.00 | 1,014.00 | 977.00 | 1,013.00 | 1,013.00 | +2.12% | 218,800 | 0.82 |
| Nov 03, 2026 | 1,010.00 | 1,013.00 | 991.00 | 992.00 | 992.00 | -1.98% | 149,452 | 0.54 |
| Nov 02, 2026 | 990.00 | 1,025.00 | 990.00 | 1,012.00 | 1,012.00 | +0.30% | 179,013 | 0.63 |
| Oct 30, 2026 | 1,005.00 | 1,014.00 | 989.00 | 1,009.00 | 1,009.00 | -0.59% | 328,949 | 1.15 |
| Oct 29, 2026 | 1,030.00 | 1,031.00 | 1,000.00 | 1,015.00 | 1,015.00 | -1.26% | 233,995 | 0.80 |
| Oct 28, 2026 | 1,015.00 | 1,041.00 | 1,015.00 | 1,028.00 | 1,028.00 | +1.48% | 212,199 | 0.72 |
| Oct 27, 2026 | 1,004.00 | 1,020.00 | 1,003.00 | 1,013.00 | 1,013.00 | +1.60% | 203,391 | 0.67 |
| Oct 26, 2026 | 1,041.00 | 1,041.00 | 993.00 | 997.00 | 997.00 | -2.64% | 177,705 | 0.55 |
| Oct 23, 2026 | 1,023.00 | 1,035.00 | 1,002.00 | 1,024.00 | 1,024.00 | -0.10% | 130,426 | 0.40 |
| Oct 22, 2026 | 1,050.00 | 1,054.00 | 1,018.00 | 1,025.00 | 1,025.00 | -2.38% | 224,833 | 0.69 |
| Oct 21, 2026 | 1,056.00 | 1,067.00 | 1,041.00 | 1,050.00 | 1,050.00 | -0.19% | 167,648 | 0.51 |
| Oct 20, 2026 | 1,075.00 | 1,090.00 | 1,041.00 | 1,052.00 | 1,052.00 | -2.59% | 181,952 | 0.55 |
| Oct 19, 2026 | 1,042.00 | 1,080.00 | 1,042.00 | 1,080.00 | 1,080.00 | +0.47% | 160,366 | 0.48 |
| Oct 16, 2026 | 1,040.00 | 1,084.00 | 1,040.00 | 1,075.00 | 1,075.00 | +3.46% | 211,480 | 0.64 |
| Oct 15, 2026 | 1,064.00 | 1,064.00 | 1,017.00 | 1,039.00 | 1,039.00 | -3.35% | 272,783 | 0.82 |
| Oct 14, 2026 | 1,094.00 | 1,109.00 | 1,064.00 | 1,075.00 | 1,075.00 | -1.74% | 147,456 | 0.45 |
| Oct 13, 2026 | 1,087.00 | 1,105.00 | 1,060.00 | 1,094.00 | 1,094.00 | -0.82% | 282,066 | 0.86 |
| Oct 12, 2026 | 1,141.00 | 1,148.00 | 1,093.00 | 1,103.00 | 1,103.00 | -3.25% | 349,736 | 1.07 |
| Oct 09, 2026 | 1,140.00 | 1,162.00 | 1,132.00 | 1,140.00 | 1,140.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,162.00 | 1,162.00 | 1,132.00 | 1,140.00 | 1,140.00 | -0.87% | 295,301 | 0.87 |
| Oct 07, 2026 | 1,200.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | -3.44% | 460,065 | 1.36 |
| Oct 06, 2026 | 1,205.00 | 1,217.00 | 1,187.00 | 1,191.00 | 1,191.00 | -0.75% | 263,888 | 0.78 |
| Oct 05, 2026 | 1,200.00 | 1,221.00 | 1,194.00 | 1,200.00 | 1,200.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,194.00 | 1,221.00 | 1,194.00 | 1,200.00 | 1,200.00 | +0.33% | 323,136 | 0.93 |
| Oct 01, 2026 | 1,173.00 | 1,196.00 | 1,170.00 | 1,196.00 | 1,196.00 | +1.79% | 267,808 | 0.77 |
| Sep 30, 2026 | 1,180.00 | 1,189.00 | 1,171.00 | 1,175.00 | 1,175.00 | +0.51% | 155,680 | 0.44 |
| Sep 29, 2026 | 1,175.00 | 1,185.00 | 1,157.00 | 1,169.00 | 1,169.00 | -0.60% | 323,372 | 0.91 |
| Sep 28, 2026 | 1,172.00 | 1,198.00 | 1,157.00 | 1,176.00 | 1,176.00 | +0.86% | 199,177 | 0.55 |
| Sep 25, 2026 | 1,166.00 | 1,206.00 | 1,165.00 | 1,166.00 | 1,166.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,166.00 | 1,206.00 | 1,165.00 | 1,166.00 | 1,166.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,186.00 | 1,206.00 | 1,165.00 | 1,166.00 | 1,166.00 | -0.60% | 471,858 | 1.23 |
| Sep 22, 2026 | 1,171.00 | 1,187.00 | 1,165.00 | 1,173.00 | 1,173.00 | +0.34% | 366,994 | 0.93 |
| Sep 21, 2026 | 1,199.00 | 1,199.00 | 1,165.00 | 1,169.00 | 1,169.00 | -2.09% | 310,197 | 0.77 |
| Sep 18, 2026 | 1,195.00 | 1,210.00 | 1,188.00 | 1,194.00 | 1,194.00 | +0.51% | 248,795 | 0.60 |
| Sep 17, 2026 | 1,194.00 | 1,198.00 | 1,180.00 | 1,188.00 | 1,188.00 | +0.08% | 127,256 | 0.30 |
| Sep 16, 2026 | 1,186.00 | 1,197.00 | 1,178.00 | 1,187.00 | 1,187.00 | +0.17% | 157,135 | 0.36 |
| Sep 15, 2026 | 1,197.00 | 1,197.00 | 1,175.00 | 1,185.00 | 1,185.00 | -1.00% | 285,363 | 0.64 |
| Sep 14, 2026 | 1,197.00 | 1,224.00 | 1,188.00 | 1,197.00 | 1,197.00 | 0.00% | 466,033 | 1.05 |
| Sep 11, 2026 | 1,182.00 | 1,221.00 | 1,180.00 | 1,197.00 | 1,197.00 | +0.08% | 395,153 | 0.89 |
| Sep 10, 2026 | 1,203.00 | 1,209.00 | 1,179.00 | 1,196.00 | 1,196.00 | -0.25% | 257,557 | 0.57 |
| Sep 09, 2026 | 1,198.00 | 1,204.00 | 1,188.00 | 1,199.00 | 1,199.00 | +1.35% | 437,615 | 0.94 |
| Sep 08, 2026 | 1,189.00 | 1,209.00 | 1,174.00 | 1,183.00 | 1,183.00 | +1.20% | 585,860 | 1.26 |
| Sep 07, 2026 | 1,180.00 | 1,190.00 | 1,162.00 | 1,169.00 | 1,169.00 | -0.43% | 319,781 | 0.68 |
| Sep 04, 2026 | 1,180.00 | 1,192.00 | 1,165.00 | 1,174.00 | 1,174.00 | -0.42% | 154,170 | 0.32 |
| Sep 03, 2026 | 1,178.00 | 1,189.00 | 1,157.00 | 1,179.00 | 1,179.00 | +1.64% | 222,064 | 0.45 |
