Dealicious Inc. (KOSDAQ:483350)
South Korea · Delayed Price · Currency is KRW 3,025.00
+90.00 (3.07%)
At close: Sep 14, 2026
Dealicious Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 2,925.00 | 3,270.00 | 2,855.00 | 3,025.00 | 3,025.00 | 3.07% | 1,535,577 |
| Sep 11, 2026 | 3,010.00 | 3,025.00 | 2,935.00 | 2,935.00 | 2,935.00 | -3.61% | 397,294 |
| Sep 10, 2026 | 3,060.00 | 3,105.00 | 2,935.00 | 3,045.00 | 3,045.00 | -0.33% | 425,687 |
| Sep 9, 2026 | 3,185.00 | 3,185.00 | 3,055.00 | 3,055.00 | 3,055.00 | -2.55% | 432,651 |
| Sep 8, 2026 | 3,045.00 | 3,410.00 | 3,000.00 | 3,135.00 | 3,135.00 | 2.96% | 2,404,261 |
| Sep 7, 2026 | 2,950.00 | 3,100.00 | 2,865.00 | 3,045.00 | 3,045.00 | 5.00% | 638,344 |
| Sep 4, 2026 | 2,805.00 | 2,940.00 | 2,800.00 | 2,900.00 | 2,900.00 | 4.32% | 499,959 |
| Sep 3, 2026 | 3,000.00 | 3,070.00 | 2,750.00 | 2,780.00 | 2,780.00 | -6.40% | 810,779 |
| Sep 2, 2026 | 2,970.00 | 3,180.00 | 2,915.00 | 2,970.00 | 2,970.00 | -1.49% | 742,227 |
| Sep 1, 2026 | 3,205.00 | 3,285.00 | 3,015.00 | 3,015.00 | 3,015.00 | -6.66% | 743,826 |
| Aug 31, 2026 | 3,460.00 | 3,460.00 | 3,055.00 | 3,230.00 | 3,230.00 | -6.65% | 1,061,729 |
| Aug 28, 2026 | 3,235.00 | 3,570.00 | 3,190.00 | 3,460.00 | 3,460.00 | 7.12% | 2,041,858 |
| Aug 27, 2026 | 3,295.00 | 3,475.00 | 3,225.00 | 3,230.00 | 3,230.00 | -1.97% | 944,958 |
| Aug 26, 2026 | 3,335.00 | 3,460.00 | 3,255.00 | 3,295.00 | 3,295.00 | -1.20% | 743,804 |
| Aug 25, 2026 | 3,400.00 | 3,440.00 | 3,220.00 | 3,335.00 | 3,335.00 | -4.30% | 771,103 |
| Aug 24, 2026 | 3,770.00 | 3,800.00 | 3,485.00 | 3,485.00 | 3,485.00 | -7.56% | 925,399 |
| Aug 21, 2026 | 4,315.00 | 4,460.00 | 3,750.00 | 3,770.00 | 3,770.00 | -14.03% | 2,220,301 |
| Aug 20, 2026 | 3,965.00 | 4,500.00 | 3,885.00 | 4,385.00 | 4,385.00 | 11.86% | 7,695,755 |
| Aug 19, 2026 | 4,260.00 | 4,420.00 | 3,875.00 | 3,920.00 | 3,920.00 | -10.09% | 2,021,718 |
| Aug 18, 2026 | 4,645.00 | 4,650.00 | 4,310.00 | 4,360.00 | 4,360.00 | -5.73% | 2,021,073 |
| Aug 14, 2026 | 4,665.00 | 4,875.00 | 4,480.00 | 4,625.00 | 4,625.00 | -0.86% | 5,875,476 |
| Aug 13, 2026 | 5,140.00 | 5,400.00 | 4,635.00 | 4,665.00 | 4,665.00 | -9.24% | 11,557,139 |