Stock Ticker
- (178600) 대동고려삼 주식회사
- Description: 기업개요
인삼가공식품 전문제조기업으로 홍삼가공제품과 중간원료를 제조하여 홍삼가공완제품 업체에 납품하거나 ‘불로건’과 '더함’이라는 브랜드로 판매.
10여 년 전부터 지금 본사 및 공장이 위치한 충남 금산군에서 금산과 풍기 등 전국 각지의 인삼재배 농민과 직거래 10년 노하우를 보유함.
'홍삼담은 한끼' 제품은 건조된 최상급의 국내산 6년근 홍삼만을 선별 조분쇄(쌀알크기)한 제품으로 다양한 연령층에서 거부감 없이 섭취할 수 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 2,480 | 2,380 | 2,480 | 2,380 |
| 20251230 | 2,795 | 2,495 | 2,795 | 2,090 |
| 20251229 | 2,505 | 2,455 | 2,505 | 1,880 |
| 20251226 | 1,969 | 2,190 | 2,275 | 1,853 |
| 20251224 | 2,350 | 1,989 | 2,350 | 1,800 |
| 20251223 | 2,780 | 2,065 | 2,780 | 2,065 |
| 20251222 | 2,500 | 2,425 | 2,500 | 2,040 |
| 20251219 | 2,395 | 2,395 | 2,395 |
| 20251218 | 2,425 | 2,095 | 2,425 | 2,000 |
| 20251217 | 2,500 | 2,265 | 2,500 | 1,870 |
| 20251216 | 2,200 | 2,195 | 2,200 | 2,000 |
| 20251215 | 2,610 | 2,280 | 2,610 | 2,280 |
| 20251212 | 2,315 | 2,275 | 2,315 | 2,275 |
| 20251211 | 2,590 | 2,020 | 2,590 | 2,020 |
| 20251210 | 2,495 | 2,375 | 2,495 | 2,375 |
| 20251209 | 2,790 | 2,470 | 2,790 | 2,125 |
| 20251208 | 2,585 | 2,500 | 2,585 | 2,000 |
| 20251205 | 2,300 | 2,255 | 2,300 | 2,040 |
| 20251204 | 2,500 | 2,395 | 2,500 | 1,880 |
| 20251203 | 2,210 | 2,210 | 2,210 | 2,210 |
| 20251202 | 2,820 | 2,595 | 2,820 | 2,595 |
| 20251201 | 2,590 | 2,470 | 2,590 | 1,943 |
| 20251128 | 2,590 | 2,280 | 2,590 | 2,280 |
| 20251127 | 2,695 | 2,045 | 2,695 | 2,045 |
| 20251126 | 2,590 | 2,395 | 2,590 | 2,035 |
| 20251124 | 2,840 | 2,495 | 2,840 | 2,115 |
| 20251121 | 2,755 | 2,485 | 2,755 | 2,485 |
| 20251120 | 2,490 | 2,400 | 2,490 | 1,848 |
| 20251119 | 2,390 | 2,170 | 2,390 | 2,170 |
| 20251118 | 2,190 | 2,100 | 2,190 | 1,881 |
| 20251117 | 2,690 | 2,200 | 2,690 | 2,000 |
| 20251114 | 2,690 | 2,350 | 2,690 | 2,025 |
| 20251113 | 2,395 | 2,380 | 2,395 | 1,956 |
| 20251112 | 2,300 | 2,295 | 2,300 | 2,295 |
| 20251111 | 2,065 | 2,065 | 2,065 | 2,065 |
| 20251110 | 2,410 | 1,804 | 2,410 | 1,801 |
| 20251107 | 2,195 | 2,100 | 2,195 | 2,100 |
| 20251106 | 2,610 | 2,195 | 2,610 | 1,939 |
| 20251105 | 2,280 | 2,275 | 2,280 | 2,275 |
| 20251104 | 2,200 | 1,990 | 2,200 | 1,800 |
| 20251103 | 1,995 | 1,995 | 1,995 | 1,900 |
| 20251031 | 2,290 | 1,995 | 2,290 | 1,900 |
| 20251030 | 1,900 | 1,995 | 1,995 | 1,900 |
| 20251029 | 1,999 | 1,995 | 1,999 | 1,900 |
| 20251028 | 1,998 | 1,999 | 1,999 | 1,900 |
| 20251027 | 2,185 | 1,999 | 2,185 | 1,871 |
| 20251024 | 2,185 | 2,185 | 2,185 | 2,185 |
| 20251023 | 2,095 | 2,095 | 2,095 | 2,095 |
| 20251022 | 1,979 | 1,979 | 1,979 | 1,731 |
| 20251021 | 1,721 | 1,721 | 1,721 | 1,721 |
| 20251020 | 2,000 | 2,000 | 2,000 | 2,000 |
| 20251017 | 2,180 | 2,180 | 2,180 | 2,180 |
| 20251016 | 1,851 | 2,130 | 2,130 | 1,851 |
| 20251015 | 2,150 | 2,150 | 2,150 | 1,741 |
| 20251001 | 2,000 | 2,000 | 2,000 | 2,000 |
| 20250926 | 1,951 | 2,235 | 2,235 | 1,951 |
| 20250925 | 1,950 | 1,950 | 1,950 | 1,950 |
| 20250924 | 2,245 | 2,245 | 2,245 | 2,245 |
| 20250923 | 2,245 | 2,245 | 2,245 | 2,245 |
| 20250922 | 2,240 | 2,225 | 2,240 | 1,911 |
| 20250919 | 2,240 | 2,210 | 2,240 | 1,951 |
| 20250918 | 2,220 | 2,220 | 2,220 | 2,220 |
| 20250917 | 2,245 | 2,230 | 2,245 | 2,230 |
| 20250916 | 2,245 | 2,245 | 2,245 | 2,245 |
| 20250915 | 2,295 | 2,295 | 2,295 | 2,295 |
| 20250912 | 2,100 | 2,000 | 2,100 | 1,769 |
| 20250911 | 2,195 | 1,999 | 2,195 | 1,999 |
| 20250910 | 1,998 | 1,999 | 1,999 | 1,998 |
| 20250909 | 1,999 | 1,999 | 1,999 | 1,999 |
| 20250908 | 1,979 | 1,979 | 1,979 | 1,979 |
| 20250905 | 2,275 | 1,721 | 2,275 | 1,721 |
| 20250903 | 2,190 | 2,050 | 2,190 | 1,733 |
| 20250902 | 2,015 | 2,015 | 2,015 | 2,015 |
| 20250901 | 2,430 | 2,370 | 2,430 | 1,808 |
| 20250829 | 2,120 | 2,120 | 2,120 | 2,120 |
| 20250828 | 2,500 | 2,490 | 2,500 | 1,957 |
| 20250827 | 2,345 | 2,290 | 2,345 | 1,761 |
| 20250826 | 2,100 | 2,040 | 2,100 | 2,040 |
| 20250825 | 2,000 | 2,000 | 2,000 | 1,832 |
| 20250822 | 2,020 | 2,020 | 2,020 | 2,020 |
| 20250821 | 1,801 | 2,020 | 2,050 | 1,801 |
| 20250819 | 2,300 | 2,190 | 2,300 | 2,190 |
| 20250818 | 2,300 | 2,300 | 2,300 | 2,300 |
| 20250814 | 2,300 | 2,300 | 2,300 | 2,300 |
| 20250813 | 2,325 | 2,325 | 2,325 | 2,325 |
| 20250812 | 2,035 | 2,030 | 2,035 | 2,030 |
| 20250811 | 2,035 | 2,035 | 2,035 | 2,035 |
| 20250808 | 1,970 | 2,040 | 2,040 | 1,970 |
| 20250807 | 2,080 | 2,050 | 2,080 | 2,050 |
| 20250806 | 2,100 | 2,080 | 2,100 | 2,000 |
| 20250805 | 2,295 | 2,030 | 2,295 | 2,000 |
| 20250804 | 2,000 | 2,000 | 2,035 | 2,000 |
| 20250801 | 2,045 | 2,040 | 2,045 | 1,802 |
| 20250731 | 2,050 | 2,045 | 2,050 | 1,825 |
| 20250730 | 2,335 | 2,090 | 2,335 | 2,090 |
| 20250729 | 2,040 | 2,040 | 2,040 | 2,000 |
| 20250728 | 2,395 | 2,040 | 2,690 | 2,040 |
| 20250725 | 2,400 | 2,395 | 2,400 | 1,904 |
| 20250724 | 2,100 | 2,100 | 2,100 | 2,100 |
| 20250723 | 2,295 | 2,005 | 2,295 | 1,910 |
| 20250722 | 2,065 | 2,045 | 2,065 | 1,801 |
| 20250721 | 2,390 | 2,075 | 2,390 | 2,000 |
| 20250718 | 2,185 | 2,180 | 2,185 | 2,180 |
| 20250717 | 2,510 | 2,185 | 2,510 | 1,887 |
| 20250716 | 2,195 | 2,195 | 2,195 | 2,195 |
| 20250715 | 2,510 | 2,195 | 2,510 | 2,195 |
| 20250714 | 2,300 | 2,195 | 2,300 | 2,040 |
| 20250711 | 2,395 | 2,395 | 2,395 | 2,395 |
| 20250710 | 2,390 | 2,095 | 2,390 | 2,005 |
| 20250709 | 2,090 | 2,085 | 2,090 | 2,085 |
| 20250708 | 2,090 | 2,090 | 2,090 | 2,000 |
| 20250707 | 2,370 | 2,095 | 2,370 | 2,060 |
| 20250704 | 2,385 | 2,075 | 2,385 | 2,075 |
| 20250703 | 2,010 | 2,080 | 2,085 | 2,005 |
| 20250702 | 2,400 | 2,100 | 2,400 | 2,000 |
| 20250701 | 2,300 | 2,095 | 2,300 | 1,888 |
| 20250630 | 2,415 | 2,095 | 2,415 | 1,954 |
| 20250627 | 2,300 | 2,100 | 2,300 | 2,000 |
| 20250626 | 2,400 | 2,090 | 2,400 | 2,090 |
| 20250625 | 2,410 | 2,090 | 2,410 | 1,890 |
| 20250624 | 2,100 | 2,100 | 2,100 | 2,090 |
| 20250623 | 2,100 | 2,100 | 2,100 | 2,100 |
| 20250620 | 2,100 | 2,095 | 2,100 | 2,095 |
| 20250619 | 2,110 | 2,100 | 2,110 | 1,888 |
| 20250618 | 2,110 | 2,110 | 2,110 | 2,110 |
| 20250617 | 2,410 | 2,110 | 2,410 | 2,110 |
| 20250616 | 2,420 | 2,110 | 2,420 | 2,110 |
| 20250613 | 2,120 | 2,110 | 2,120 | 1,920 |
| 20250612 | 1,902 | 2,120 | 2,125 | 1,902 |
| 20250611 | 2,125 | 2,125 | 2,125 | 2,125 |
| 20250610 | 2,125 | 2,125 | 2,125 | 2,125 |
| 20250609 | 2,200 | 2,500 | 2,500 | 2,200 |
| 20250605 | 2,015 | 2,200 | 2,550 | 2,015 |
| 20250604 | 1,999 | 2,230 | 2,230 | 1,999 |
| 20250602 | 2,615 | 2,245 | 2,615 | 2,245 |
| 20250530 | 2,540 | 2,285 | 2,540 | 2,280 |
| 20250529 | 2,570 | 2,250 | 2,570 | 2,000 |
| 20250528 | 2,570 | 2,245 | 2,570 | 1,999 |
| 20250527 | 2,265 | 2,255 | 2,265 | 2,020 |
| 20250523 | 2,495 | 2,280 | 2,495 | 2,200 |
| 20250522 | 2,285 | 2,285 | 2,480 | 2,285 |
| 20250521 | 2,685 | 2,685 | 2,685 | 2,685 |
| 20250520 | 2,690 | 2,690 | 2,690 | 2,690 |
| 20250519 | 2,700 | 2,700 | 2,700 | 2,700 |
| 20250515 | 2,975 | 2,835 | 2,975 | 2,210 |
| 20250514 | 2,600 | 2,600 | 2,600 | 2,600 |
| 20250513 | 2,270 | 2,270 | 2,270 | 2,270 |
| 20250512 | 2,670 | 2,670 | 2,670 | 2,670 |
| 20250509 | 2,565 | 2,400 | 2,565 | 2,070 |
| 20250508 | 2,980 | 2,235 | 2,980 | 2,235 |
| 20250507 | 2,790 | 2,625 | 2,790 | 2,165 |
| 20250502 | 2,460 | 2,460 | 2,460 | 2,460 |
| 20250430 | 2,735 | 2,230 | 2,735 | 2,165 |
| 20250429 | 2,570 | 2,470 | 2,570 | 2,100 |
| 20250428 | 2,550 | 2,250 | 2,550 | 2,150 |
| 20250425 | 2,490 | 2,380 | 2,490 | 2,140 |
| 20250424 | 2,550 | 2,240 | 2,550 | 2,120 |
| 20250423 | 2,245 | 2,245 | 2,245 | 2,115 |
| 20250422 | 2,290 | 2,245 | 2,290 | 2,220 |
| 20250421 | 2,685 | 2,325 | 2,685 | 2,325 |
| 20250418 | 2,735 | 2,735 | 2,735 | 2,735 |
| 20250417 | 2,590 | 2,535 | 2,590 | 2,535 |
| 20250416 | 2,390 | 2,295 | 2,390 | 2,150 |
| 20250415 | 2,710 | 2,395 | 2,710 | 2,305 |
| 20250414 | 2,710 | 2,710 | 2,710 | 2,710 |
| 20250411 | 2,690 | 2,575 | 2,690 | 2,260 |
| 20250410 | 2,680 | 2,455 | 2,680 | 2,455 |
| 20250409 | 2,385 | 2,350 | 2,385 | 2,260 |
| 20250408 | 2,735 | 2,445 | 2,735 | 2,140 |
| 20250407 | 2,740 | 2,455 | 2,740 | 2,250 |
| 20250404 | 2,640 | 2,510 | 2,640 | 2,510 |
| 20250403 | 2,340 | 2,340 | 2,340 | 2,340 |
| 20250402 | 2,750 | 2,750 | 2,750 | 2,750 |
| 20250401 | 2,490 | 2,445 | 2,490 | 2,150 |
| 20250331 | 3,190 | 2,500 | 3,190 | 2,430 |
| 20250328 | 2,900 | 2,850 | 2,900 | 2,300 |
| 20250327 | 3,090 | 2,615 | 3,090 | 2,355 |
| 20250326 | 2,735 | 2,735 | 2,735 | 2,735 |
| 20250321 | 3,190 | 2,920 | 3,190 | 2,440 |
| 20250320 | 3,180 | 2,860 | 3,180 | 2,440 |
| 20250319 | 2,460 | 2,860 | 2,870 | 2,460 |
| 20250318 | 3,230 | 2,880 | 3,230 | 2,880 |
| 20250317 | 2,990 | 2,855 | 2,990 | 2,855 |
| 20250314 | 3,040 | 2,870 | 3,040 | 2,460 |
| 20250313 | 2,990 | 2,885 | 2,990 | 2,885 |
| 20250312 | 2,770 | 2,770 | 2,770 | 2,770 |
| 20250311 | 2,900 | 2,785 | 2,900 | 2,450 |
| 20250310 | 3,100 | 2,875 | 3,100 | 2,875 |
| 20250307 | 2,910 | 2,700 | 2,910 | 2,210 |
| 20250306 | 2,985 | 2,550 | 2,985 | 2,550 |
| 20250305 | 3,280 | 2,995 | 3,280 | 2,455 |
| 20250304 | 2,895 | 2,865 | 2,895 | 2,865 |
| 20250228 | 3,090 | 2,800 | 3,090 | 2,380 |
| 20250227 | 3,215 | 2,800 | 3,215 | 2,800 |
| 20250226 | 3,290 | 2,850 | 3,290 | 2,445 |
| 20250225 | 3,295 | 2,875 | 3,295 | 2,445 |
| 20250224 | 3,320 | 2,875 | 3,320 | 2,875 |
| 20250221 | 3,160 | 2,895 | 3,160 | 2,475 |
| 20250220 | 3,200 | 2,840 | 3,200 | 2,430 |
| 20250219 | 2,890 | 2,790 | 2,890 | 2,420 |
| 20250218 | 3,000 | 2,845 | 3,000 | 2,320 |
| 20250217 | 3,190 | 2,695 | 3,190 | 2,440 |
| 20250214 | 3,270 | 2,865 | 3,270 | 2,465 |
| 20250213 | 3,300 | 2,895 | 3,300 | 2,895 |
| 20250212 | 3,320 | 3,035 | 3,320 | 2,500 |
| 20250211 | 3,395 | 2,940 | 3,395 | 2,525 |
| 20250207 | 2,600 | 2,975 | 2,985 | 2,550 |
| 20250206 | 3,415 | 2,995 | 3,415 | 2,550 |
| 20250205 | 2,985 | 2,985 | 2,985 | 2,985 |
| 20250204 | 3,180 | 3,180 | 3,180 | 3,180 |
| 20250203 | 2,895 | 2,775 | 2,895 | 2,775 |
| 20250131 | 2,890 | 2,785 | 2,890 | 2,785 |
| 20250124 | 3,090 | 2,780 | 3,090 | 2,780 |
| 20250123 | 2,870 | 2,785 | 2,870 | 2,305 |
| 20250122 | 2,465 | 2,500 | 2,900 | 2,465 |
| 20250121 | 3,250 | 2,895 | 3,250 | 2,445 |
| 20250120 | 2,990 | 2,875 | 2,990 | 2,415 |
| 20250117 | 2,900 | 2,695 | 2,900 | 2,400 |
| 20250116 | 2,900 | 2,560 | 2,900 | 2,400 |
| 20250114 | 2,655 | 2,655 | 2,655 | 2,320 |
| 20250113 | 2,155 | 2,695 | 2,695 | 2,155 |
| 20250110 | 2,595 | 2,495 | 2,595 | 2,300 |
| 20250109 | 2,415 | 2,645 | 2,645 | 2,415 |
| 20250108 | 2,695 | 2,695 | 2,695 | 2,695 |
| 20250107 | 2,980 | 2,740 | 2,980 | 2,370 |
| 20250106 | 2,950 | 2,700 | 2,950 | 2,410 |
| 20250103 | 2,900 | 2,585 | 2,900 | 2,585 |
| 20250102 | 2,410 | 2,570 | 2,570 | 2,405 |