Daegu Department Store Co., Ltd. (KRX:006370)
South Korea · Delayed Price · Currency is KRW 5,270.00
+130.00 (2.53%)
At close: May 22, 2026
Daegu Department Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,140.00 | 5,280.00 | 5,010.00 | 5,280.00 | - | 2.72% | 25,160 |
| May 21, 2026 | 5,210.00 | 5,480.00 | 5,060.00 | 5,140.00 | 5,140.00 | -1.34% | 22,504 |
| May 20, 2026 | 5,110.00 | 5,210.00 | 4,975.00 | 5,210.00 | 5,210.00 | 0.77% | 29,197 |
| May 19, 2026 | 5,120.00 | 5,270.00 | 4,930.00 | 5,170.00 | 5,170.00 | 0.98% | 21,598 |
| May 18, 2026 | 5,130.00 | 5,390.00 | 4,970.00 | 5,120.00 | 5,120.00 | - | 49,472 |
| May 15, 2026 | 4,910.00 | 5,180.00 | 4,820.00 | 5,120.00 | 5,120.00 | 3.43% | 47,593 |
| May 14, 2026 | 5,040.00 | 5,190.00 | 4,750.00 | 4,950.00 | 4,950.00 | -0.50% | 103,350 |
| May 13, 2026 | 5,590.00 | 5,590.00 | 4,950.00 | 4,975.00 | 4,975.00 | -10.84% | 142,590 |
| May 12, 2026 | 5,960.00 | 6,080.00 | 5,410.00 | 5,580.00 | 5,580.00 | -6.22% | 41,884 |
| May 11, 2026 | 5,470.00 | 6,160.00 | 5,280.00 | 5,950.00 | 5,950.00 | 9.38% | 100,856 |
| May 8, 2026 | 5,490.00 | 5,580.00 | 5,330.00 | 5,440.00 | 5,440.00 | -0.91% | 14,865 |
| May 7, 2026 | 5,740.00 | 5,860.00 | 5,480.00 | 5,490.00 | 5,490.00 | -3.85% | 22,922 |
| May 6, 2026 | 6,010.00 | 6,010.00 | 5,550.00 | 5,710.00 | 5,710.00 | -4.52% | 65,594 |
| May 4, 2026 | 5,700.00 | 6,090.00 | 5,690.00 | 5,980.00 | 5,980.00 | 4.91% | 86,499 |
| Apr 30, 2026 | 5,790.00 | 5,790.00 | 5,520.00 | 5,700.00 | 5,700.00 | 0.71% | 26,109 |
| Apr 29, 2026 | 5,570.00 | 5,840.00 | 5,560.00 | 5,660.00 | 5,660.00 | 0.89% | 22,326 |
| Apr 28, 2026 | 5,920.00 | 5,920.00 | 5,600.00 | 5,610.00 | 5,610.00 | -5.24% | 63,474 |
| Apr 27, 2026 | 6,230.00 | 6,230.00 | 5,700.00 | 5,920.00 | 5,920.00 | -3.58% | 93,436 |
| Apr 24, 2026 | 6,100.00 | 6,350.00 | 6,100.00 | 6,140.00 | 6,140.00 | 0.66% | 52,142 |
| Apr 23, 2026 | 6,450.00 | 6,610.00 | 5,930.00 | 6,100.00 | 6,100.00 | -5.28% | 216,651 |
| Apr 22, 2026 | 6,500.00 | 6,680.00 | 6,100.00 | 6,440.00 | 6,440.00 | -0.77% | 94,335 |
| Apr 21, 2026 | 6,020.00 | 6,600.00 | 6,020.00 | 6,490.00 | 6,490.00 | 5.19% | 83,628 |
| Apr 20, 2026 | 6,330.00 | 6,430.00 | 5,830.00 | 6,170.00 | 6,170.00 | -2.53% | 66,142 |
| Apr 17, 2026 | 6,400.00 | 6,930.00 | 6,320.00 | 6,330.00 | 6,330.00 | 0.48% | 183,798 |
| Apr 16, 2026 | 6,770.00 | 6,880.00 | 6,220.00 | 6,300.00 | 6,300.00 | -4.11% | 186,037 |
| Apr 15, 2026 | 6,010.00 | 6,610.00 | 5,860.00 | 6,570.00 | 6,570.00 | 7.70% | 137,341 |
| Apr 14, 2026 | 6,490.00 | 6,490.00 | 5,950.00 | 6,100.00 | 6,100.00 | -4.39% | 121,932 |
| Apr 13, 2026 | 5,580.00 | 6,500.00 | 5,530.00 | 6,380.00 | 6,380.00 | 13.93% | 253,105 |
| Apr 10, 2026 | 5,640.00 | 5,830.00 | 5,520.00 | 5,600.00 | 5,600.00 | -1.58% | 38,498 |
| Apr 9, 2026 | 5,800.00 | 5,800.00 | 5,510.00 | 5,690.00 | 5,690.00 | -0.52% | 29,515 |
| Apr 8, 2026 | 5,420.00 | 5,950.00 | 5,250.00 | 5,720.00 | 5,720.00 | 7.72% | 95,696 |
| Apr 7, 2026 | 5,600.00 | 5,780.00 | 5,280.00 | 5,310.00 | 5,310.00 | -5.35% | 65,739 |
| Apr 6, 2026 | 5,660.00 | 6,100.00 | 5,300.00 | 5,610.00 | 5,610.00 | -1.58% | 148,423 |
| Apr 3, 2026 | 5,510.00 | 5,710.00 | 5,410.00 | 5,700.00 | 5,700.00 | 3.26% | 37,239 |
| Apr 2, 2026 | 5,300.00 | 5,780.00 | 5,120.00 | 5,520.00 | 5,520.00 | 6.15% | 155,740 |
| Apr 1, 2026 | 5,390.00 | 5,390.00 | 5,060.00 | 5,200.00 | 5,200.00 | 2.97% | 37,289 |
| Mar 31, 2026 | 5,520.00 | 5,570.00 | 4,970.00 | 5,050.00 | 5,050.00 | -8.51% | 98,595 |
| Mar 30, 2026 | 4,880.00 | 5,540.00 | 4,875.00 | 5,520.00 | 5,520.00 | 12.20% | 197,207 |
| Mar 27, 2026 | 4,710.00 | 4,975.00 | 4,645.00 | 4,920.00 | 4,920.00 | 3.69% | 23,946 |
| Mar 26, 2026 | 4,795.00 | 4,795.00 | 4,615.00 | 4,745.00 | 4,745.00 | -0.32% | 18,649 |
| Mar 25, 2026 | 4,505.00 | 4,850.00 | 4,505.00 | 4,760.00 | 4,760.00 | 6.01% | 72,513 |
| Mar 24, 2026 | 4,480.00 | 4,535.00 | 4,445.00 | 4,490.00 | 4,490.00 | 0.34% | 9,401 |
| Mar 23, 2026 | 4,680.00 | 4,680.00 | 4,470.00 | 4,475.00 | 4,475.00 | -5.49% | 13,338 |
| Mar 20, 2026 | 4,560.00 | 4,775.00 | 4,470.00 | 4,735.00 | 4,735.00 | 3.84% | 29,219 |
| Mar 19, 2026 | 4,550.00 | 4,580.00 | 4,370.00 | 4,560.00 | 4,560.00 | -0.22% | 35,214 |
| Mar 18, 2026 | 4,620.00 | 4,620.00 | 4,565.00 | 4,570.00 | 4,570.00 | -0.33% | 10,585 |
| Mar 17, 2026 | 4,525.00 | 4,595.00 | 4,525.00 | 4,585.00 | 4,585.00 | 1.44% | 2,767 |
| Mar 16, 2026 | 4,600.00 | 4,675.00 | 4,450.00 | 4,520.00 | 4,520.00 | -1.74% | 14,195 |
| Mar 13, 2026 | 4,590.00 | 4,640.00 | 4,450.00 | 4,600.00 | 4,600.00 | -0.54% | 7,668 |
| Mar 12, 2026 | 4,600.00 | 4,680.00 | 4,545.00 | 4,625.00 | 4,625.00 | 1.31% | 8,673 |