Daeduck Co.,Ltd. (KRX:008060)
South Korea · Delayed Price · Currency is KRW 14,710
-40 (-0.27%)
At close: Aug 7, 2026
Daeduck Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 14,710.00 | 14,860.00 | 14,440.00 | 14,710.00 | 14,710.00 | -0.27% | 38,357 |
| Aug 6, 2026 | 14,850.00 | 15,090.00 | 14,480.00 | 14,750.00 | 14,750.00 | -1.67% | 36,433 |
| Aug 5, 2026 | 14,750.00 | 15,200.00 | 14,320.00 | 15,000.00 | 15,000.00 | 7.30% | 91,539 |
| Aug 4, 2026 | 13,890.00 | 14,480.00 | 13,730.00 | 13,980.00 | 13,980.00 | 2.87% | 138,508 |
| Aug 3, 2026 | 13,340.00 | 14,500.00 | 13,340.00 | 13,590.00 | 13,590.00 | -1.59% | 82,998 |
| Jul 31, 2026 | 12,360.00 | 14,000.00 | 12,320.00 | 13,810.00 | 13,810.00 | 20.19% | 210,304 |
| Jul 30, 2026 | 11,120.00 | 12,330.00 | 11,120.00 | 11,490.00 | 11,490.00 | -2.05% | 168,093 |
| Jul 29, 2026 | 12,950.00 | 13,130.00 | 10,910.00 | 11,730.00 | 11,730.00 | -8.36% | 326,290 |
| Jul 28, 2026 | 13,950.00 | 13,950.00 | 12,800.00 | 12,800.00 | 12,800.00 | -9.54% | 75,739 |
| Jul 27, 2026 | 14,490.00 | 14,490.00 | 13,950.00 | 14,150.00 | 14,150.00 | 0.64% | 59,408 |
| Jul 24, 2026 | 14,700.00 | 14,910.00 | 14,060.00 | 14,060.00 | 14,060.00 | -3.50% | 57,934 |
| Jul 23, 2026 | 14,300.00 | 14,600.00 | 14,130.00 | 14,570.00 | 14,570.00 | 2.90% | 67,020 |
| Jul 22, 2026 | 14,570.00 | 14,760.00 | 14,150.00 | 14,160.00 | 14,160.00 | -2.81% | 95,914 |
| Jul 21, 2026 | 15,400.00 | 15,400.00 | 13,840.00 | 14,570.00 | 14,570.00 | 5.50% | 246,901 |
| Jul 20, 2026 | 14,010.00 | 14,570.00 | 13,610.00 | 13,810.00 | 13,810.00 | -5.54% | 94,178 |
| Jul 16, 2026 | 15,070.00 | 15,380.00 | 14,260.00 | 14,620.00 | 14,620.00 | -6.04% | 98,974 |
| Jul 15, 2026 | 14,640.00 | 15,680.00 | 14,220.00 | 15,560.00 | 15,560.00 | 11.30% | 107,968 |
| Jul 14, 2026 | 14,040.00 | 14,300.00 | 13,440.00 | 13,980.00 | 13,980.00 | -1.41% | 103,200 |
| Jul 13, 2026 | 15,040.00 | 15,640.00 | 14,010.00 | 14,180.00 | 14,180.00 | -4.83% | 102,607 |
| Jul 10, 2026 | 13,750.00 | 15,080.00 | 13,710.00 | 14,900.00 | 14,900.00 | 8.76% | 100,184 |
| Jul 9, 2026 | 13,810.00 | 14,340.00 | 13,460.00 | 13,700.00 | 13,700.00 | -1.79% | 126,683 |
| Jul 8, 2026 | 14,270.00 | 14,540.00 | 13,710.00 | 13,950.00 | 13,950.00 | -4.58% | 115,203 |
| Jul 7, 2026 | 15,130.00 | 15,360.00 | 14,100.00 | 14,620.00 | 14,620.00 | -4.07% | 82,417 |
| Jul 6, 2026 | 16,190.00 | 16,190.00 | 14,950.00 | 15,240.00 | 15,240.00 | -4.75% | 78,112 |
| Jul 3, 2026 | 15,870.00 | 16,900.00 | 14,720.00 | 16,000.00 | 16,000.00 | 1.65% | 65,539 |
| Jul 2, 2026 | 16,510.00 | 16,860.00 | 15,530.00 | 15,740.00 | 15,740.00 | -8.70% | 89,097 |
| Jul 1, 2026 | 17,100.00 | 17,310.00 | 16,350.00 | 17,240.00 | 17,240.00 | 3.30% | 88,886 |
| Jun 30, 2026 | 16,230.00 | 17,250.00 | 15,950.00 | 16,690.00 | 16,690.00 | 3.79% | 94,104 |
| Jun 29, 2026 | 16,190.00 | 16,320.00 | 15,400.00 | 16,080.00 | 16,080.00 | -0.74% | 62,029 |
| Jun 26, 2026 | 16,110.00 | 16,840.00 | 15,420.00 | 16,200.00 | 16,200.00 | -0.25% | 157,428 |
| Jun 25, 2026 | 17,030.00 | 17,300.00 | 16,090.00 | 16,240.00 | 16,240.00 | -1.58% | 83,574 |
| Jun 24, 2026 | 17,550.00 | 17,730.00 | 15,990.00 | 16,500.00 | 16,500.00 | -5.98% | 174,658 |
| Jun 23, 2026 | 19,080.00 | 19,080.00 | 17,070.00 | 17,550.00 | 17,550.00 | -8.02% | 92,864 |
| Jun 22, 2026 | 19,730.00 | 20,200.00 | 19,040.00 | 19,080.00 | 19,080.00 | -3.54% | 80,960 |
| Jun 19, 2026 | 21,300.00 | 21,450.00 | 19,320.00 | 19,780.00 | 19,780.00 | -5.81% | 92,387 |
| Jun 18, 2026 | 21,650.00 | 21,700.00 | 20,900.00 | 21,000.00 | 21,000.00 | -1.87% | 71,012 |
| Jun 17, 2026 | 20,750.00 | 21,450.00 | 20,600.00 | 21,400.00 | 21,400.00 | 1.42% | 59,281 |
| Jun 16, 2026 | 21,300.00 | 21,700.00 | 21,000.00 | 21,100.00 | 21,100.00 | -1.86% | 92,254 |
| Jun 15, 2026 | 21,100.00 | 21,500.00 | 20,600.00 | 21,500.00 | 21,500.00 | 4.88% | 86,545 |
| Jun 12, 2026 | 20,700.00 | 21,150.00 | 20,000.00 | 20,500.00 | 20,500.00 | 4.49% | 210,648 |
| Jun 11, 2026 | 18,220.00 | 19,750.00 | 18,200.00 | 19,620.00 | 19,620.00 | 3.05% | 116,295 |
| Jun 10, 2026 | 19,500.00 | 19,770.00 | 18,490.00 | 19,040.00 | 19,040.00 | -1.91% | 99,317 |
| Jun 9, 2026 | 18,500.00 | 19,550.00 | 18,290.00 | 19,410.00 | 19,410.00 | 5.78% | 124,278 |
| Jun 8, 2026 | 18,470.00 | 19,220.00 | 17,830.00 | 18,350.00 | 18,350.00 | -6.90% | 68,177 |
| Jun 5, 2026 | 20,500.00 | 20,500.00 | 18,500.00 | 19,710.00 | 19,710.00 | -3.14% | 140,629 |
| Jun 4, 2026 | 20,150.00 | 21,250.00 | 20,100.00 | 20,350.00 | 20,350.00 | 0.25% | 99,858 |
| Jun 2, 2026 | 19,580.00 | 20,350.00 | 19,310.00 | 20,300.00 | 20,300.00 | -0.49% | 192,673 |
| Jun 1, 2026 | 21,550.00 | 21,550.00 | 20,000.00 | 20,400.00 | 20,400.00 | -5.34% | 138,787 |
| May 29, 2026 | 22,050.00 | 22,500.00 | 20,900.00 | 21,550.00 | 21,550.00 | 0.47% | 147,164 |
| May 28, 2026 | 22,000.00 | 22,200.00 | 20,050.00 | 21,450.00 | 21,450.00 | -0.46% | 172,897 |