DAERYUK CAN CO., LTD. 004780
KRX · South Korea · Process Industries
KRW 4,175.00-25.00 (-0.60%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,175.00 | -0.60% | KRW 4,200.00 | KRW 4,250.00 | KRW 4,155.00 | 9.70K |
| 2026-10-01 | KRW 4,200.00 | +2.07% | KRW 4,085.00 | KRW 4,205.00 | KRW 4,085.00 | 27.42K |
| 2026-09-30 | KRW 4,115.00 | -1.44% | KRW 4,265.00 | KRW 4,265.00 | KRW 4,110.00 | 24.20K |
| 2026-09-29 | KRW 4,175.00 | -0.83% | KRW 4,225.00 | KRW 4,225.00 | KRW 4,130.00 |
| 29.97K |
| 2026-09-28 | KRW 4,210.00 | +0.96% | KRW 4,180.00 | KRW 4,235.00 | KRW 4,170.00 | 15.90K |
| 2026-09-23 | KRW 4,170.00 | -0.71% | KRW 4,200.00 | KRW 4,230.00 | KRW 4,160.00 | 27.25K |
| 2026-09-22 | KRW 4,200.00 | -1.75% | KRW 4,210.00 | KRW 4,260.00 | KRW 4,200.00 | 39.11K |
| 2026-09-21 | KRW 4,275.00 | +1.30% | KRW 4,220.00 | KRW 4,310.00 | KRW 4,210.00 | 24.35K |
| 2026-09-18 | KRW 4,220.00 | -1.52% | KRW 4,210.00 | KRW 4,300.00 | KRW 4,210.00 | 21.18K |
| 2026-09-17 | KRW 4,285.00 | +0.71% | KRW 4,290.00 | KRW 4,305.00 | KRW 4,205.00 | 18.91K |
| 2026-09-16 | KRW 4,255.00 | -1.16% | KRW 4,280.00 | KRW 4,320.00 | KRW 4,245.00 | 39.82K |
| 2026-09-15 | KRW 4,305.00 | +0.82% | KRW 4,240.00 | KRW 4,325.00 | KRW 4,240.00 | 28.90K |
| 2026-09-14 | KRW 4,270.00 | +0.95% | KRW 4,230.00 | KRW 4,285.00 | KRW 4,230.00 | 8.58K |
| 2026-09-11 | KRW 4,230.00 | +0.59% | KRW 4,200.00 | KRW 4,250.00 | KRW 4,130.00 | 24.16K |
| 2026-09-10 | KRW 4,205.00 | -0.94% | KRW 4,200.00 | KRW 4,240.00 | KRW 4,175.00 | 17.02K |
| 2026-09-09 | KRW 4,245.00 | -1.05% | KRW 4,280.00 | KRW 4,290.00 | KRW 4,185.00 | 17.03K |
| 2026-09-08 | KRW 4,290.00 | +2.14% | KRW 4,230.00 | KRW 4,310.00 | KRW 4,205.00 | 55.43K |
| 2026-09-07 | KRW 4,200.00 | 0.00% | KRW 4,195.00 | KRW 4,250.00 | KRW 4,170.00 | 25.39K |
| 2026-09-04 | KRW 4,200.00 | +0.84% | KRW 4,190.00 | KRW 4,210.00 | KRW 4,150.00 | 27.04K |
| 2026-09-03 | KRW 4,165.00 | +0.36% | KRW 4,180.00 | KRW 4,180.00 | KRW 4,115.00 | 14.78K |
| 2026-09-02 | KRW 4,150.00 | -0.24% | KRW 4,155.00 | KRW 4,165.00 | KRW 4,085.00 | 25.34K |
| 2026-09-01 | KRW 4,160.00 | +0.36% | KRW 4,175.00 | KRW 4,175.00 | KRW 4,115.00 | 16.68K |
| 2026-08-31 | KRW 4,145.00 | +0.73% | KRW 4,155.00 | KRW 4,165.00 | KRW 4,085.00 | 15.63K |
| 2026-08-28 | KRW 4,115.00 | +0.61% | KRW 4,105.00 | KRW 4,125.00 | KRW 4,070.00 | 10.35K |
| 2026-08-27 | KRW 4,090.00 | -1.09% | KRW 4,145.00 | KRW 4,145.00 | KRW 4,080.00 | 15.47K |
| 2026-08-26 | KRW 4,135.00 | +0.49% | KRW 4,140.00 | KRW 4,145.00 | KRW 4,085.00 | 14.26K |
| 2026-08-25 | KRW 4,115.00 | +0.37% | KRW 4,070.00 | KRW 4,135.00 | KRW 4,065.00 | 26.97K |
| 2026-08-24 | KRW 4,100.00 | +2.24% | KRW 4,035.00 | KRW 4,100.00 | KRW 4,005.00 | 28.41K |
| 2026-08-21 | KRW 4,010.00 | -0.37% | KRW 4,060.00 | KRW 4,060.00 | KRW 3,955.00 | 26.40K |
| 2026-08-20 | KRW 4,025.00 | +0.63% | KRW 3,970.00 | KRW 4,025.00 | KRW 3,970.00 | 37.25K |
| 2026-08-19 | KRW 4,000.00 | -1.23% | KRW 4,050.00 | KRW 4,050.00 | KRW 3,985.00 | 19.22K |
| 2026-08-18 | KRW 4,050.00 | -0.86% | KRW 4,100.00 | KRW 4,105.00 | KRW 4,035.00 | 41.11K |
| 2026-08-14 | KRW 4,085.00 | +2.13% | KRW 4,000.00 | KRW 4,085.00 | KRW 3,960.00 | 30.67K |
| 2026-08-13 | KRW 4,000.00 | -1.36% | KRW 4,110.00 | KRW 4,110.00 | KRW 3,970.00 | 81.61K |
| 2026-08-12 | KRW 4,055.00 | -0.98% | KRW 4,160.00 | KRW 4,160.00 | KRW 4,055.00 | 24.03K |
| 2026-08-11 | KRW 4,095.00 | +0.24% | KRW 4,085.00 | KRW 4,145.00 | KRW 4,075.00 | 38.77K |
| 2026-08-10 | KRW 4,085.00 | +0.74% | KRW 4,035.00 | KRW 4,120.00 | KRW 4,035.00 | 35.41K |
| 2026-08-07 | KRW 4,055.00 | +1.12% | KRW 4,015.00 | KRW 4,100.00 | KRW 4,015.00 | 10.97K |
| 2026-08-06 | KRW 4,010.00 | +0.25% | KRW 3,990.00 | KRW 4,040.00 | KRW 3,985.00 | 18.01K |
| 2026-08-05 | KRW 4,000.00 | -2.32% | KRW 4,095.00 | KRW 4,130.00 | KRW 3,985.00 | 57.85K |
| 2026-08-04 | KRW 4,095.00 | +1.61% | KRW 4,065.00 | KRW 4,115.00 | KRW 3,955.00 | 35.45K |
| 2026-08-03 | KRW 4,030.00 | -1.47% | KRW 4,170.00 | KRW 4,170.00 | KRW 4,020.00 | 64.32K |
| 2026-07-31 | KRW 4,090.00 | +0.37% | KRW 4,155.00 | KRW 4,195.00 | KRW 4,020.00 | 75.18K |
| 2026-07-30 | KRW 4,075.00 | -0.37% | KRW 4,120.00 | KRW 4,195.00 | KRW 4,045.00 | 73.41K |
| 2026-07-29 | KRW 4,090.00 | -0.85% | KRW 4,160.00 | KRW 4,210.00 | KRW 4,060.00 | 129.96K |
| 2026-07-28 | KRW 4,125.00 | -1.79% | KRW 4,230.00 | KRW 4,250.00 | KRW 4,095.00 | 87.13K |
| 2026-07-27 | KRW 4,200.00 | +4.09% | KRW 4,035.00 | KRW 4,220.00 | KRW 4,035.00 | 99.48K |
| 2026-07-24 | KRW 4,035.00 | +2.02% | KRW 3,955.00 | KRW 4,100.00 | KRW 3,940.00 | 104.02K |
| 2026-07-23 | KRW 3,955.00 | +1.41% | KRW 3,940.00 | KRW 4,000.00 | KRW 3,910.00 | 87.72K |
| 2026-07-22 | KRW 3,900.00 | -1.14% | KRW 3,920.00 | KRW 3,995.00 | KRW 3,890.00 | 68.83K |
| 2026-07-21 | KRW 3,945.00 | +1.54% | KRW 3,995.00 | KRW 3,995.00 | KRW 3,865.00 | 74.01K |
| 2026-07-20 | KRW 3,885.00 | -1.40% | KRW 3,935.00 | KRW 3,975.00 | KRW 3,830.00 | 258.29K |
| 2026-07-16 | KRW 3,940.00 | +1.29% | KRW 3,945.00 | KRW 3,975.00 | KRW 3,885.00 | 101.43K |
| 2026-07-15 | KRW 3,890.00 | +0.52% | KRW 3,900.00 | KRW 4,060.00 | KRW 3,890.00 | 55.36K |
| 2026-07-14 | KRW 3,870.00 | +0.26% | KRW 3,835.00 | KRW 3,940.00 | KRW 3,835.00 | 29.53K |
| 2026-07-13 | KRW 3,860.00 | -1.28% | KRW 3,885.00 | KRW 3,960.00 | KRW 3,810.00 | 32.51K |
| 2026-07-10 | KRW 3,910.00 | -0.51% | KRW 3,945.00 | KRW 3,990.00 | KRW 3,895.00 | 124.42K |
| 2026-07-09 | KRW 3,930.00 | +0.51% | KRW 3,910.00 | KRW 3,960.00 | KRW 3,880.00 | 29.37K |
| 2026-07-08 | KRW 3,910.00 | -0.13% | KRW 3,915.00 | KRW 3,965.00 | KRW 3,885.00 | 69.28K |
| 2026-07-07 | KRW 3,915.00 | +0.90% | KRW 3,870.00 | KRW 3,945.00 | KRW 3,870.00 | 58.37K |
| 2026-07-06 | KRW 3,880.00 | -0.51% | KRW 3,900.00 | KRW 3,920.00 | KRW 3,810.00 | 19.03K |
| 2026-07-03 | KRW 3,900.00 | +1.43% | KRW 3,850.00 | KRW 3,930.00 | KRW 3,800.00 | 36.07K |
| 2026-07-02 | KRW 3,845.00 | -1.28% | KRW 3,845.00 | KRW 3,890.00 | KRW 3,810.00 | 20.35K |
| 2026-07-01 | KRW 3,895.00 | +0.13% | KRW 3,890.00 | KRW 3,910.00 | KRW 3,730.00 | 23.35K |
| 2026-06-30 | KRW 3,890.00 | +1.70% | KRW 3,850.00 | KRW 3,925.00 | KRW 3,805.00 | 24.20K |
| 2026-06-29 | KRW 3,825.00 | +3.38% | KRW 3,675.00 | KRW 3,830.00 | KRW 3,675.00 | 21.11K |
| 2026-06-26 | KRW 3,700.00 | -1.20% | KRW 3,745.00 | KRW 3,825.00 | KRW 3,670.00 | 72.99K |
| 2026-06-25 | KRW 3,745.00 | -0.13% | KRW 3,760.00 | KRW 3,810.00 | KRW 3,725.00 | 25.31K |
| 2026-06-24 | KRW 3,750.00 | -0.27% | KRW 3,730.00 | KRW 3,780.00 | KRW 3,680.00 | 43.26K |
| 2026-06-23 | KRW 3,760.00 | -4.08% | KRW 3,905.00 | KRW 3,920.00 | KRW 3,760.00 | 47.82K |
| 2026-06-22 | KRW 3,920.00 | -1.38% | KRW 3,975.00 | KRW 3,975.00 | KRW 3,900.00 | 20.85K |
| 2026-06-19 | KRW 3,975.00 | -0.63% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,870.00 | 26.52K |
| 2026-06-18 | KRW 4,000.00 | +0.13% | KRW 4,030.00 | KRW 4,030.00 | KRW 3,955.00 | 17.45K |
| 2026-06-17 | KRW 3,995.00 | -0.75% | KRW 4,040.00 | KRW 4,070.00 | KRW 3,950.00 | 40.12K |
| 2026-06-16 | KRW 4,025.00 | +0.63% | KRW 4,000.00 | KRW 4,050.00 | KRW 3,980.00 | 45.37K |
| 2026-06-15 | KRW 4,000.00 | +1.52% | KRW 3,950.00 | KRW 4,010.00 | KRW 3,935.00 | 39.26K |
| 2026-06-12 | KRW 3,940.00 | +2.74% | KRW 3,865.00 | KRW 3,945.00 | KRW 3,835.00 | 45.47K |
| 2026-06-11 | KRW 3,835.00 | +0.39% | KRW 3,860.00 | KRW 3,860.00 | KRW 3,785.00 | 25.71K |
| 2026-06-10 | KRW 3,820.00 | -0.78% | KRW 3,815.00 | KRW 3,895.00 | KRW 3,750.00 | 28.87K |
| 2026-06-09 | KRW 3,850.00 | +3.49% | KRW 3,730.00 | KRW 3,865.00 | KRW 3,730.00 | 40.24K |
| 2026-06-08 | KRW 3,720.00 | -2.36% | KRW 3,820.00 | KRW 3,820.00 | KRW 3,545.00 | 47.54K |
| 2026-06-05 | KRW 3,810.00 | -0.91% | KRW 3,905.00 | KRW 3,910.00 | KRW 3,740.00 | 28.47K |
| 2026-06-04 | KRW 3,845.00 | +2.67% | KRW 3,745.00 | KRW 3,870.00 | KRW 3,745.00 | 25.38K |
| 2026-06-02 | KRW 3,745.00 | -0.93% | KRW 3,780.00 | KRW 3,825.00 | KRW 3,715.00 | 42.85K |
| 2026-06-01 | KRW 3,780.00 | -3.20% | KRW 3,905.00 | KRW 3,905.00 | KRW 3,700.00 | 71.79K |
| 2026-05-29 | KRW 3,905.00 | -4.17% | KRW 4,095.00 | KRW 4,095.00 | KRW 3,850.00 | 57.15K |
| 2026-05-28 | KRW 4,075.00 | +3.95% | KRW 4,090.00 | KRW 4,160.00 | KRW 3,990.00 | 258.71K |
| 2026-05-27 | KRW 3,920.00 | +2.08% | KRW 3,840.00 | KRW 3,950.00 | KRW 3,790.00 | 231.36K |
| 2026-05-26 | KRW 3,840.00 | -0.65% | KRW 3,875.00 | KRW 3,905.00 | KRW 3,820.00 | 19.59K |
| 2026-05-22 | KRW 3,865.00 | +0.39% | KRW 3,890.00 | KRW 3,920.00 | KRW 3,840.00 | 34.39K |