Daeduck Co.,Ltd. (KRX:008060)
South Korea · Delayed Price · Currency is KRW 11,000
+160 (1.48%)
At close: Dec 19, 2025
Daeduck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10,840.00 | 11,010.00 | 10,790.00 | 11,000.00 | 11,000.00 | 1.48% | 69,446 |
| Dec 18, 2025 | 10,880.00 | 10,930.00 | 10,700.00 | 10,840.00 | 10,840.00 | -0.55% | 89,880 |
| Dec 17, 2025 | 10,970.00 | 11,070.00 | 10,720.00 | 10,900.00 | 10,900.00 | 0.09% | 150,878 |
| Dec 16, 2025 | 11,100.00 | 11,120.00 | 10,800.00 | 10,890.00 | 10,890.00 | -1.98% | 119,587 |
| Dec 15, 2025 | 11,310.00 | 11,430.00 | 10,890.00 | 11,110.00 | 11,110.00 | -3.56% | 175,387 |
| Dec 12, 2025 | 11,580.00 | 11,580.00 | 11,370.00 | 11,520.00 | 11,520.00 | -0.09% | 104,990 |
| Dec 11, 2025 | 11,340.00 | 11,610.00 | 11,310.00 | 11,530.00 | 11,530.00 | 1.68% | 156,839 |
| Dec 10, 2025 | 11,200.00 | 11,400.00 | 11,100.00 | 11,340.00 | 11,340.00 | 1.34% | 122,502 |
| Dec 9, 2025 | 11,070.00 | 11,300.00 | 11,010.00 | 11,190.00 | 11,190.00 | 1.08% | 149,040 |
| Dec 8, 2025 | 10,880.00 | 11,120.00 | 10,700.00 | 11,070.00 | 11,070.00 | 1.84% | 131,440 |
| Dec 5, 2025 | 10,840.00 | 10,880.00 | 10,500.00 | 10,870.00 | 10,870.00 | 1.12% | 151,820 |
| Dec 4, 2025 | 11,240.00 | 11,240.00 | 10,650.00 | 10,750.00 | 10,750.00 | -3.50% | 211,184 |
| Dec 3, 2025 | 10,680.00 | 11,290.00 | 10,680.00 | 11,140.00 | 11,140.00 | 5.00% | 278,436 |
| Dec 2, 2025 | 10,330.00 | 10,720.00 | 10,210.00 | 10,610.00 | 10,610.00 | 3.21% | 283,166 |
| Dec 1, 2025 | 10,310.00 | 10,400.00 | 10,240.00 | 10,280.00 | 10,280.00 | -0.58% | 83,956 |
| Nov 28, 2025 | 10,350.00 | 10,430.00 | 10,000.00 | 10,340.00 | 10,340.00 | 0.58% | 89,934 |
| Nov 27, 2025 | 10,250.00 | 10,360.00 | 10,230.00 | 10,280.00 | 10,280.00 | -0.39% | 78,031 |
| Nov 26, 2025 | 10,500.00 | 10,500.00 | 10,210.00 | 10,320.00 | 10,320.00 | -1.05% | 121,074 |
| Nov 25, 2025 | 10,190.00 | 10,440.00 | 10,190.00 | 10,430.00 | 10,430.00 | 2.86% | 139,766 |
| Nov 24, 2025 | 10,120.00 | 10,480.00 | 10,070.00 | 10,140.00 | 10,140.00 | -0.20% | 71,280 |
| Nov 21, 2025 | 10,150.00 | 10,210.00 | 9,940.00 | 10,160.00 | 10,160.00 | -0.59% | 95,216 |
| Nov 20, 2025 | 10,300.00 | 10,540.00 | 10,100.00 | 10,220.00 | 10,220.00 | -0.10% | 125,953 |
| Nov 19, 2025 | 10,150.00 | 10,310.00 | 9,920.00 | 10,230.00 | 10,230.00 | 0.39% | 136,424 |
| Nov 18, 2025 | 10,270.00 | 10,350.00 | 10,040.00 | 10,190.00 | 10,190.00 | -0.78% | 143,219 |
| Nov 17, 2025 | 10,320.00 | 10,400.00 | 10,070.00 | 10,270.00 | 10,270.00 | 0.39% | 106,975 |
| Nov 14, 2025 | 10,030.00 | 10,290.00 | 9,890.00 | 10,230.00 | 10,230.00 | 0.29% | 277,119 |
| Nov 13, 2025 | 10,350.00 | 10,500.00 | 10,050.00 | 10,200.00 | 10,200.00 | -1.16% | 181,258 |
| Nov 12, 2025 | 10,110.00 | 10,400.00 | 9,990.00 | 10,320.00 | 10,320.00 | 2.08% | 175,102 |
| Nov 11, 2025 | 10,200.00 | 10,380.00 | 9,990.00 | 10,110.00 | 10,110.00 | -1.17% | 233,619 |
| Nov 10, 2025 | 9,450.00 | 10,290.00 | 9,420.00 | 10,230.00 | 10,230.00 | 8.25% | 595,443 |
| Nov 7, 2025 | 9,620.00 | 9,650.00 | 9,260.00 | 9,450.00 | 9,450.00 | -2.07% | 139,566 |
| Nov 6, 2025 | 9,450.00 | 9,800.00 | 9,410.00 | 9,650.00 | 9,650.00 | 3.10% | 327,395 |
| Nov 5, 2025 | 9,100.00 | 9,360.00 | 8,820.00 | 9,360.00 | 9,360.00 | 3.31% | 274,188 |
| Nov 4, 2025 | 9,090.00 | 9,220.00 | 9,020.00 | 9,060.00 | 9,060.00 | -0.33% | 129,526 |
| Nov 3, 2025 | 9,120.00 | 9,200.00 | 9,020.00 | 9,090.00 | 9,090.00 | -0.33% | 104,301 |
| Oct 31, 2025 | 9,120.00 | 9,170.00 | 8,950.00 | 9,120.00 | 9,120.00 | - | 117,914 |
| Oct 30, 2025 | 9,020.00 | 9,170.00 | 8,960.00 | 9,120.00 | 9,120.00 | 0.22% | 138,506 |
| Oct 29, 2025 | 9,080.00 | 9,260.00 | 9,010.00 | 9,100.00 | 9,100.00 | 0.33% | 121,581 |
| Oct 28, 2025 | 9,140.00 | 9,210.00 | 9,020.00 | 9,070.00 | 9,070.00 | -1.20% | 105,343 |
| Oct 27, 2025 | 9,180.00 | 9,350.00 | 9,100.00 | 9,180.00 | 9,180.00 | 0.44% | 119,365 |
| Oct 24, 2025 | 9,200.00 | 9,230.00 | 9,090.00 | 9,140.00 | 9,140.00 | -0.22% | 85,029 |
| Oct 23, 2025 | 8,970.00 | 9,220.00 | 8,930.00 | 9,160.00 | 9,160.00 | 1.10% | 117,525 |
| Oct 22, 2025 | 9,020.00 | 9,060.00 | 8,890.00 | 9,060.00 | 9,060.00 | 0.44% | 93,679 |
| Oct 21, 2025 | 9,200.00 | 9,200.00 | 9,010.00 | 9,020.00 | 9,020.00 | -1.85% | 122,736 |
| Oct 20, 2025 | 9,050.00 | 9,260.00 | 9,050.00 | 9,190.00 | 9,190.00 | 1.55% | 63,542 |
| Oct 17, 2025 | 8,970.00 | 9,170.00 | 8,950.00 | 9,050.00 | 9,050.00 | -0.98% | 150,790 |
| Oct 16, 2025 | 9,170.00 | 9,250.00 | 9,040.00 | 9,140.00 | 9,140.00 | 0.44% | 98,373 |
| Oct 15, 2025 | 8,900.00 | 9,140.00 | 8,900.00 | 9,100.00 | 9,100.00 | 1.68% | 99,712 |
| Oct 14, 2025 | 9,320.00 | 9,320.00 | 8,820.00 | 8,950.00 | 8,950.00 | -2.08% | 197,900 |
| Oct 13, 2025 | 9,180.00 | 9,220.00 | 8,910.00 | 9,140.00 | 9,140.00 | -1.51% | 264,851 |