DAEYANG ELECTRIC.Co.,Ltd. (KOSDAQ:108380)
South Korea · Delayed Price · Currency is KRW 22,650
-850 (-3.62%)
At close: May 20, 2026
DAEYANG ELECTRIC.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 23,250.00 | 23,500.00 | 23,000.00 | 23,100.00 | 23,100.00 | 1.99% | 38,878 |
| May 20, 2026 | 23,450.00 | 23,500.00 | 22,000.00 | 22,650.00 | 22,650.00 | -3.62% | 55,711 |
| May 19, 2026 | 25,350.00 | 25,350.00 | 23,400.00 | 23,500.00 | 23,500.00 | -4.86% | 55,429 |
| May 18, 2026 | 24,500.00 | 25,100.00 | 23,750.00 | 24,700.00 | 24,700.00 | -2.18% | 38,145 |
| May 15, 2026 | 27,150.00 | 27,150.00 | 25,050.00 | 25,250.00 | 25,250.00 | -6.13% | 48,809 |
| May 14, 2026 | 27,700.00 | 27,750.00 | 26,650.00 | 26,900.00 | 26,900.00 | -2.71% | 28,976 |
| May 13, 2026 | 28,000.00 | 28,250.00 | 27,350.00 | 27,650.00 | 27,650.00 | -1.60% | 28,398 |
| May 12, 2026 | 29,350.00 | 29,350.00 | 27,650.00 | 28,100.00 | 28,100.00 | -3.10% | 48,676 |
| May 11, 2026 | 30,750.00 | 30,800.00 | 28,800.00 | 29,000.00 | 29,000.00 | -6.75% | 62,262 |
| May 8, 2026 | 30,400.00 | 31,100.00 | 30,000.00 | 31,100.00 | 31,100.00 | 1.63% | 35,048 |
| May 7, 2026 | 30,250.00 | 31,300.00 | 29,750.00 | 30,600.00 | 30,600.00 | 1.16% | 47,666 |
| May 6, 2026 | 31,500.00 | 31,850.00 | 29,800.00 | 30,250.00 | 30,250.00 | -3.97% | 77,436 |
| May 4, 2026 | 31,600.00 | 32,800.00 | 31,050.00 | 31,500.00 | 31,500.00 | 0.96% | 60,094 |
| Apr 30, 2026 | 31,850.00 | 31,850.00 | 31,000.00 | 31,200.00 | 31,200.00 | -0.95% | 25,624 |
| Apr 29, 2026 | 30,700.00 | 31,800.00 | 30,450.00 | 31,500.00 | 31,500.00 | 2.77% | 50,629 |
| Apr 28, 2026 | 31,300.00 | 31,500.00 | 30,550.00 | 30,650.00 | 30,650.00 | -2.08% | 31,099 |
| Apr 27, 2026 | 31,800.00 | 32,100.00 | 31,000.00 | 31,300.00 | 31,300.00 | 0.16% | 40,300 |
| Apr 24, 2026 | 31,050.00 | 32,000.00 | 30,400.00 | 31,250.00 | 31,250.00 | 2.80% | 67,341 |
| Apr 23, 2026 | 31,250.00 | 31,250.00 | 29,700.00 | 30,400.00 | 30,400.00 | -2.41% | 63,160 |
| Apr 22, 2026 | 30,950.00 | 31,450.00 | 30,650.00 | 31,150.00 | 31,150.00 | 2.64% | 47,753 |
| Apr 21, 2026 | 30,100.00 | 30,600.00 | 29,700.00 | 30,350.00 | 30,350.00 | 1.68% | 52,458 |
| Apr 20, 2026 | 29,450.00 | 30,450.00 | 29,300.00 | 29,850.00 | 29,850.00 | 3.29% | 91,557 |
| Apr 17, 2026 | 28,500.00 | 28,950.00 | 27,400.00 | 28,900.00 | 28,900.00 | 6.06% | 52,403 |
| Apr 16, 2026 | 27,400.00 | 27,450.00 | 26,950.00 | 27,250.00 | 27,250.00 | 0.55% | 20,640 |
| Apr 15, 2026 | 27,350.00 | 27,550.00 | 27,050.00 | 27,100.00 | 27,100.00 | 0.56% | 47,142 |
| Apr 14, 2026 | 27,050.00 | 27,200.00 | 26,750.00 | 26,950.00 | 26,950.00 | - | 36,212 |
| Apr 13, 2026 | 27,050.00 | 27,350.00 | 26,350.00 | 26,950.00 | 26,950.00 | 4.26% | 61,879 |
| Apr 10, 2026 | 25,250.00 | 26,000.00 | 25,250.00 | 25,850.00 | 25,850.00 | 3.61% | 36,063 |
| Apr 9, 2026 | 25,050.00 | 25,200.00 | 24,500.00 | 24,950.00 | 24,950.00 | -0.80% | 23,092 |
| Apr 8, 2026 | 24,500.00 | 25,150.00 | 24,450.00 | 25,150.00 | 25,150.00 | 5.89% | 41,054 |
| Apr 7, 2026 | 24,600.00 | 24,750.00 | 23,450.00 | 23,750.00 | 23,750.00 | -2.46% | 33,083 |
| Apr 6, 2026 | 25,400.00 | 25,400.00 | 24,150.00 | 24,350.00 | 24,350.00 | -4.32% | 56,499 |
| Apr 3, 2026 | 25,200.00 | 25,800.00 | 24,750.00 | 25,450.00 | 25,450.00 | 3.88% | 25,026 |
| Apr 2, 2026 | 26,300.00 | 26,700.00 | 24,350.00 | 24,500.00 | 24,500.00 | -2.78% | 88,649 |
| Apr 1, 2026 | 25,550.00 | 26,100.00 | 25,100.00 | 25,200.00 | 25,200.00 | 2.86% | 54,516 |
| Mar 31, 2026 | 25,400.00 | 25,750.00 | 24,500.00 | 24,500.00 | 24,500.00 | -3.16% | 55,184 |
| Mar 30, 2026 | 26,800.00 | 26,850.00 | 25,200.00 | 25,300.00 | 25,300.00 | -3.62% | 75,884 |
| Mar 27, 2026 | 26,100.00 | 26,400.00 | 25,400.00 | 26,250.00 | 26,250.00 | -1.87% | 38,827 |
| Mar 26, 2026 | 27,700.00 | 27,900.00 | 26,550.00 | 26,750.00 | 26,750.00 | -2.55% | 24,904 |
| Mar 25, 2026 | 27,350.00 | 27,700.00 | 27,250.00 | 27,450.00 | 27,450.00 | 1.67% | 18,145 |
| Mar 24, 2026 | 27,600.00 | 27,600.00 | 26,450.00 | 27,000.00 | 27,000.00 | 1.89% | 23,021 |
| Mar 23, 2026 | 27,400.00 | 27,400.00 | 26,300.00 | 26,500.00 | 26,500.00 | -6.36% | 40,714 |
| Mar 20, 2026 | 27,500.00 | 28,850.00 | 27,250.00 | 28,300.00 | 28,300.00 | 3.66% | 43,597 |
| Mar 19, 2026 | 27,850.00 | 27,850.00 | 27,000.00 | 27,300.00 | 27,300.00 | -3.02% | 55,173 |
| Mar 18, 2026 | 28,700.00 | 28,750.00 | 28,100.00 | 28,150.00 | 28,150.00 | -0.18% | 25,372 |
| Mar 17, 2026 | 28,250.00 | 29,000.00 | 28,100.00 | 28,200.00 | 28,200.00 | 1.62% | 27,392 |
| Mar 16, 2026 | 29,300.00 | 29,300.00 | 27,550.00 | 27,750.00 | 27,750.00 | -2.46% | 30,641 |
| Mar 13, 2026 | 29,750.00 | 29,750.00 | 28,250.00 | 28,450.00 | 28,450.00 | -5.48% | 50,017 |
| Mar 12, 2026 | 29,600.00 | 30,450.00 | 29,400.00 | 30,100.00 | 30,100.00 | -0.33% | 38,719 |
| Mar 11, 2026 | 29,850.00 | 30,550.00 | 29,250.00 | 30,200.00 | 30,200.00 | 7.09% | 88,146 |