DAEYANG ELECTRIC.Co.,Ltd. (KOSDAQ:108380)
South Korea · Delayed Price · Currency is KRW 29,300
+100 (0.34%)
At close: Aug 28, 2025
DAEYANG ELECTRIC.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 29,200.00 | 30,000.00 | 28,000.00 | 29,300.00 | - | 0.34% | 203,874 |
| Aug 27, 2025 | 27,300.00 | 30,750.00 | 27,300.00 | 29,200.00 | - | 11.88% | 932,469 |
| Aug 26, 2025 | 26,900.00 | 26,900.00 | 25,400.00 | 26,100.00 | - | -0.76% | 73,946 |
| Aug 25, 2025 | 26,300.00 | 26,700.00 | 25,300.00 | 26,300.00 | - | 0.77% | 94,782 |
| Aug 22, 2025 | 24,200.00 | 26,600.00 | 24,100.00 | 26,100.00 | - | 7.85% | 175,054 |
| Aug 21, 2025 | 23,600.00 | 24,300.00 | 23,400.00 | 24,200.00 | - | 2.54% | 60,681 |
| Aug 20, 2025 | 23,500.00 | 24,000.00 | 23,000.00 | 23,600.00 | - | -2.48% | 80,107 |
| Aug 19, 2025 | 24,900.00 | 25,400.00 | 23,650.00 | 24,200.00 | - | -2.02% | 68,767 |
| Aug 18, 2025 | 25,600.00 | 25,600.00 | 24,600.00 | 24,700.00 | - | -4.63% | 87,746 |
| Aug 14, 2025 | 27,200.00 | 27,200.00 | 25,650.00 | 25,900.00 | - | -3.36% | 39,063 |
| Aug 13, 2025 | 26,400.00 | 27,500.00 | 26,400.00 | 26,800.00 | - | 1.90% | 39,776 |
| Aug 12, 2025 | 27,000.00 | 27,800.00 | 26,050.00 | 26,300.00 | - | -2.59% | 50,428 |
| Aug 11, 2025 | 28,000.00 | 28,050.00 | 26,100.00 | 27,000.00 | - | -3.05% | 90,948 |
| Aug 8, 2025 | 27,750.00 | 28,400.00 | 26,450.00 | 27,850.00 | - | 2.01% | 129,624 |
| Aug 7, 2025 | 25,950.00 | 27,750.00 | 25,650.00 | 27,300.00 | - | 4.80% | 85,354 |
| Aug 6, 2025 | 26,300.00 | 26,450.00 | 25,650.00 | 26,050.00 | - | -1.70% | 39,337 |
| Aug 5, 2025 | 26,400.00 | 27,250.00 | 25,975.00 | 26,500.00 | - | 0.57% | 46,268 |
| Aug 4, 2025 | 25,500.00 | 26,400.00 | 25,000.00 | 26,350.00 | - | 1.54% | 53,426 |
| Aug 1, 2025 | 26,700.00 | 26,800.00 | 25,100.00 | 25,950.00 | - | -2.81% | 86,938 |
| Jul 31, 2025 | 27,100.00 | 27,650.00 | 25,750.00 | 26,700.00 | - | -0.56% | 75,625 |
| Jul 30, 2025 | 27,150.00 | 27,200.00 | 26,450.00 | 26,850.00 | - | -1.10% | 41,110 |
| Jul 29, 2025 | 25,900.00 | 27,450.00 | 25,550.00 | 27,150.00 | - | 4.83% | 113,842 |
| Jul 28, 2025 | 26,100.00 | 26,400.00 | 25,200.00 | 25,900.00 | - | - | 60,441 |
| Jul 25, 2025 | 25,200.00 | 26,300.00 | 24,450.00 | 25,900.00 | - | 4.23% | 112,565 |
| Jul 24, 2025 | 24,200.00 | 24,950.00 | 24,150.00 | 24,850.00 | - | 2.69% | 83,394 |
| Jul 23, 2025 | 24,700.00 | 24,750.00 | 23,650.00 | 24,200.00 | - | -2.22% | 50,937 |
| Jul 22, 2025 | 24,750.00 | 25,150.00 | 24,000.00 | 24,750.00 | - | -0.20% | 75,537 |
| Jul 21, 2025 | 24,650.00 | 25,250.00 | 24,400.00 | 24,800.00 | - | 0.81% | 72,765 |
| Jul 18, 2025 | 24,400.00 | 25,050.00 | 24,000.00 | 24,600.00 | - | 1.65% | 92,852 |
| Jul 17, 2025 | 23,900.00 | 25,500.00 | 23,900.00 | 24,200.00 | - | 2.11% | 285,020 |
| Jul 16, 2025 | 22,450.00 | 24,500.00 | 21,850.00 | 23,700.00 | - | 7.73% | 190,264 |
| Jul 15, 2025 | 21,750.00 | 22,200.00 | 21,550.00 | 22,000.00 | - | 1.15% | 38,481 |
| Jul 14, 2025 | 21,300.00 | 21,900.00 | 21,050.00 | 21,750.00 | - | 2.11% | 23,164 |
| Jul 11, 2025 | 22,350.00 | 22,450.00 | 21,200.00 | 21,300.00 | - | -3.40% | 57,365 |
| Jul 10, 2025 | 22,500.00 | 22,700.00 | 21,750.00 | 22,050.00 | - | -0.90% | 51,651 |
| Jul 9, 2025 | 21,700.00 | 22,350.00 | 21,200.00 | 22,250.00 | - | 3.01% | 39,718 |
| Jul 8, 2025 | 21,600.00 | 22,050.00 | 21,350.00 | 21,600.00 | - | 0.93% | 26,979 |
| Jul 7, 2025 | 20,800.00 | 21,650.00 | 20,550.00 | 21,400.00 | - | 2.39% | 47,780 |
| Jul 4, 2025 | 21,800.00 | 21,850.00 | 20,850.00 | 20,900.00 | - | -3.91% | 59,772 |
| Jul 3, 2025 | 22,900.00 | 23,200.00 | 21,700.00 | 21,750.00 | - | -5.02% | 77,058 |
| Jul 2, 2025 | 22,900.00 | 23,650.00 | 22,450.00 | 22,900.00 | - | 0.44% | 62,391 |
| Jul 1, 2025 | 24,000.00 | 24,450.00 | 22,700.00 | 22,800.00 | - | -4.40% | 63,889 |
| Jun 30, 2025 | 23,200.00 | 24,550.00 | 23,000.00 | 23,850.00 | - | 2.80% | 54,635 |
| Jun 27, 2025 | 22,500.00 | 24,900.00 | 22,400.00 | 23,200.00 | - | 4.50% | 212,826 |
| Jun 26, 2025 | 22,550.00 | 22,950.00 | 21,900.00 | 22,200.00 | - | -1.55% | 47,257 |
| Jun 25, 2025 | 23,700.00 | 23,700.00 | 22,250.00 | 22,550.00 | - | -3.01% | 57,828 |
| Jun 24, 2025 | 23,100.00 | 23,750.00 | 22,550.00 | 23,250.00 | - | 1.09% | 52,929 |
| Jun 23, 2025 | 22,850.00 | 23,400.00 | 22,500.00 | 23,000.00 | - | -0.65% | 63,827 |
| Jun 20, 2025 | 23,200.00 | 23,750.00 | 22,400.00 | 23,150.00 | - | 0.43% | 63,980 |
| Jun 19, 2025 | 22,700.00 | 23,100.00 | 21,900.00 | 23,050.00 | - | 1.54% | 49,595 |