Dealicious Inc. (KOSDAQ:483350)
South Korea · Delayed Price · Currency is KRW 1,856.00
-121.00 (-6.12%)
At close: Oct 30, 2026
Dealicious Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,977.00 | 1,977.00 | 1,834.00 | 1,856.00 | 1,856.00 | -6.12% | 154,956 |
| Oct 29, 2026 | 2,050.00 | 2,095.00 | 1,950.00 | 1,977.00 | 1,977.00 | -3.56% | 163,863 |
| Oct 28, 2026 | 2,055.00 | 2,100.00 | 2,035.00 | 2,050.00 | 2,050.00 | - | 98,080 |
| Oct 27, 2026 | 2,005.00 | 2,095.00 | 2,005.00 | 2,050.00 | 2,050.00 | 2.24% | 108,904 |
| Oct 26, 2026 | 2,005.00 | 2,070.00 | 1,998.00 | 2,005.00 | 2,005.00 | -1.96% | 106,611 |
| Oct 23, 2026 | 2,080.00 | 2,090.00 | 2,020.00 | 2,045.00 | 2,045.00 | -3.54% | 109,898 |
| Oct 22, 2026 | 2,215.00 | 2,240.00 | 2,070.00 | 2,120.00 | 2,120.00 | -4.50% | 215,792 |
| Oct 21, 2026 | 2,140.00 | 2,350.00 | 2,115.00 | 2,220.00 | 2,220.00 | 3.74% | 556,780 |
| Oct 20, 2026 | 2,205.00 | 2,225.00 | 2,095.00 | 2,140.00 | 2,140.00 | -3.82% | 129,779 |
| Oct 19, 2026 | 2,125.00 | 2,230.00 | 2,125.00 | 2,225.00 | 2,225.00 | - | 67,424 |
| Oct 16, 2026 | 2,185.00 | 2,245.00 | 2,160.00 | 2,225.00 | 2,225.00 | 2.30% | 160,753 |
| Oct 15, 2026 | 2,250.00 | 2,310.00 | 2,150.00 | 2,175.00 | 2,175.00 | -8.03% | 203,478 |
| Oct 14, 2026 | 2,400.00 | 2,435.00 | 2,355.00 | 2,365.00 | 2,365.00 | -1.46% | 122,606 |
| Oct 13, 2026 | 2,365.00 | 2,500.00 | 2,350.00 | 2,400.00 | 2,400.00 | -2.83% | 173,375 |
| Oct 12, 2026 | 2,640.00 | 2,655.00 | 2,455.00 | 2,470.00 | 2,470.00 | -6.44% | 218,441 |
| Oct 8, 2026 | 2,630.00 | 2,690.00 | 2,520.00 | 2,640.00 | 2,640.00 | -0.56% | 266,363 |
| Oct 7, 2026 | 2,750.00 | 2,750.00 | 2,645.00 | 2,655.00 | 2,655.00 | -2.03% | 193,725 |
| Oct 6, 2026 | 2,735.00 | 2,765.00 | 2,705.00 | 2,710.00 | 2,710.00 | -0.73% | 183,246 |
| Oct 2, 2026 | 2,775.00 | 2,845.00 | 2,705.00 | 2,730.00 | 2,730.00 | -1.44% | 316,419 |
| Oct 1, 2026 | 2,805.00 | 2,850.00 | 2,755.00 | 2,770.00 | 2,770.00 | -0.72% | 291,551 |
| Sep 30, 2026 | 2,945.00 | 2,980.00 | 2,780.00 | 2,790.00 | 2,790.00 | -4.94% | 431,419 |
| Sep 29, 2026 | 3,125.00 | 3,125.00 | 2,915.00 | 2,935.00 | 2,935.00 | -5.63% | 367,598 |
| Sep 28, 2026 | 3,230.00 | 3,230.00 | 3,105.00 | 3,110.00 | 3,110.00 | -4.01% | 328,581 |
| Sep 23, 2026 | 3,100.00 | 3,310.00 | 3,065.00 | 3,240.00 | 3,240.00 | 5.02% | 860,397 |
| Sep 22, 2026 | 3,090.00 | 3,120.00 | 3,035.00 | 3,085.00 | 3,085.00 | -0.96% | 293,056 |
| Sep 21, 2026 | 2,975.00 | 3,365.00 | 2,925.00 | 3,115.00 | 3,115.00 | 5.77% | 1,794,540 |
| Sep 18, 2026 | 3,035.00 | 3,040.00 | 2,935.00 | 2,945.00 | 2,945.00 | -2.00% | 255,756 |
| Sep 17, 2026 | 3,030.00 | 3,095.00 | 2,995.00 | 3,005.00 | 3,005.00 | -1.96% | 250,933 |
| Sep 16, 2026 | 3,030.00 | 3,085.00 | 2,970.00 | 3,065.00 | 3,065.00 | 2.00% | 233,339 |
| Sep 15, 2026 | 3,020.00 | 3,075.00 | 2,960.00 | 3,005.00 | 3,005.00 | -0.66% | 288,182 |
| 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 |