Daeduck Co.,Ltd. (KRX:008060)
South Korea · Delayed Price · Currency is KRW 19,580
-920 (-4.49%)
Last updated: May 19, 2026, 2:34 PM KST
Daeduck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 20,350.00 | 20,400.00 | 18,950.00 | 19,570.00 | - | -4.54% | 142,255 |
| May 18, 2026 | 18,800.00 | 20,500.00 | 18,300.00 | 20,500.00 | 20,500.00 | 9.22% | 241,467 |
| May 15, 2026 | 19,230.00 | 20,300.00 | 18,360.00 | 18,770.00 | 18,770.00 | -3.35% | 232,115 |
| May 14, 2026 | 19,910.00 | 19,910.00 | 19,210.00 | 19,420.00 | 19,420.00 | -2.85% | 163,220 |
| May 13, 2026 | 19,180.00 | 21,050.00 | 18,500.00 | 19,990.00 | 19,990.00 | 1.01% | 270,929 |
| May 12, 2026 | 22,300.00 | 22,350.00 | 18,140.00 | 19,790.00 | 19,790.00 | 3.45% | 487,144 |
| May 11, 2026 | 19,920.00 | 20,050.00 | 18,820.00 | 19,130.00 | 19,130.00 | -2.50% | 111,132 |
| May 8, 2026 | 18,720.00 | 19,740.00 | 18,430.00 | 19,620.00 | 19,620.00 | 2.72% | 172,015 |
| May 7, 2026 | 17,110.00 | 19,800.00 | 17,020.00 | 19,100.00 | 19,100.00 | 13.02% | 451,295 |
| May 6, 2026 | 16,780.00 | 17,060.00 | 16,500.00 | 16,900.00 | 16,900.00 | 3.05% | 233,189 |
| May 4, 2026 | 16,890.00 | 16,970.00 | 16,400.00 | 16,400.00 | 16,400.00 | -1.50% | 80,394 |
| Apr 30, 2026 | 17,100.00 | 17,140.00 | 16,600.00 | 16,650.00 | 16,650.00 | -1.42% | 71,300 |
| Apr 29, 2026 | 16,430.00 | 16,890.00 | 16,300.00 | 16,890.00 | 16,890.00 | 1.56% | 77,836 |
| Apr 28, 2026 | 16,770.00 | 16,900.00 | 16,200.00 | 16,630.00 | 16,630.00 | -0.60% | 112,088 |
| Apr 27, 2026 | 17,790.00 | 17,800.00 | 16,640.00 | 16,730.00 | 16,730.00 | -3.29% | 152,432 |
| Apr 24, 2026 | 16,850.00 | 17,380.00 | 16,670.00 | 17,300.00 | 17,300.00 | 3.04% | 178,213 |
| Apr 23, 2026 | 16,830.00 | 16,880.00 | 16,020.00 | 16,790.00 | 16,790.00 | 5.00% | 193,603 |
| Apr 22, 2026 | 15,460.00 | 15,990.00 | 15,460.00 | 15,990.00 | 15,990.00 | 2.43% | 124,701 |
| Apr 21, 2026 | 15,400.00 | 15,940.00 | 15,370.00 | 15,610.00 | 15,610.00 | 1.83% | 152,588 |
| Apr 20, 2026 | 15,090.00 | 15,360.00 | 14,980.00 | 15,330.00 | 15,330.00 | 1.32% | 81,839 |
| Apr 17, 2026 | 14,470.00 | 15,130.00 | 14,470.00 | 15,130.00 | 15,130.00 | 3.84% | 129,919 |
| Apr 16, 2026 | 14,450.00 | 14,680.00 | 14,310.00 | 14,570.00 | 14,570.00 | 1.25% | 81,486 |
| Apr 15, 2026 | 14,150.00 | 14,500.00 | 13,960.00 | 14,390.00 | 14,390.00 | 2.35% | 112,287 |
| Apr 14, 2026 | 13,840.00 | 14,190.00 | 13,680.00 | 14,060.00 | 14,060.00 | 2.18% | 70,306 |
| Apr 13, 2026 | 13,270.00 | 13,800.00 | 13,150.00 | 13,760.00 | 13,760.00 | 1.93% | 82,166 |
| Apr 10, 2026 | 12,990.00 | 13,750.00 | 12,860.00 | 13,500.00 | 13,500.00 | 4.98% | 137,411 |
| Apr 9, 2026 | 12,760.00 | 12,860.00 | 12,670.00 | 12,860.00 | 12,860.00 | 0.78% | 46,366 |
| Apr 8, 2026 | 12,830.00 | 12,880.00 | 12,710.00 | 12,760.00 | 12,760.00 | 0.79% | 84,761 |
| Apr 7, 2026 | 12,730.00 | 12,810.00 | 12,520.00 | 12,660.00 | 12,660.00 | 0.32% | 51,641 |
| Apr 6, 2026 | 12,420.00 | 12,710.00 | 12,200.00 | 12,620.00 | 12,620.00 | 1.61% | 70,444 |
| Apr 3, 2026 | 12,570.00 | 12,780.00 | 12,420.00 | 12,420.00 | 12,420.00 | -0.24% | 61,596 |
| Apr 2, 2026 | 12,760.00 | 12,980.00 | 12,200.00 | 12,450.00 | 12,450.00 | -3.34% | 145,400 |
| Apr 1, 2026 | 12,550.00 | 12,990.00 | 12,520.00 | 12,880.00 | 12,880.00 | 5.06% | 105,593 |
| Mar 31, 2026 | 12,480.00 | 12,870.00 | 12,260.00 | 12,260.00 | 12,260.00 | -4.37% | 81,204 |
| Mar 30, 2026 | 13,430.00 | 13,500.00 | 12,300.00 | 12,820.00 | 12,820.00 | -13.03% | 332,931 |
| Mar 27, 2026 | 14,550.00 | 14,810.00 | 14,210.00 | 14,740.00 | 13,585.00 | 1.10% | 181,387 |
| Mar 26, 2026 | 14,990.00 | 15,020.00 | 14,470.00 | 14,580.00 | 13,437.54 | -1.88% | 146,701 |
| Mar 25, 2026 | 14,300.00 | 15,050.00 | 13,880.00 | 14,860.00 | 13,695.60 | 7.29% | 174,733 |
| Mar 24, 2026 | 14,270.00 | 14,300.00 | 13,760.00 | 13,850.00 | 12,764.74 | -0.65% | 94,950 |
| Mar 23, 2026 | 13,830.00 | 14,100.00 | 13,740.00 | 13,940.00 | 12,847.69 | -0.43% | 120,776 |
| Mar 20, 2026 | 13,600.00 | 14,030.00 | 13,540.00 | 14,000.00 | 12,902.99 | 3.55% | 98,931 |
| Mar 19, 2026 | 13,420.00 | 13,870.00 | 13,300.00 | 13,520.00 | 12,460.60 | 1.20% | 130,924 |
| Mar 18, 2026 | 12,970.00 | 13,390.00 | 12,970.00 | 13,360.00 | 12,313.13 | 3.41% | 103,589 |
| Mar 17, 2026 | 13,050.00 | 13,360.00 | 12,910.00 | 12,920.00 | 11,907.61 | -0.31% | 121,151 |
| Mar 16, 2026 | 12,890.00 | 13,180.00 | 12,810.00 | 12,960.00 | 11,944.48 | 0.78% | 64,424 |
| Mar 13, 2026 | 12,570.00 | 12,970.00 | 12,530.00 | 12,860.00 | 11,852.31 | 0.63% | 73,035 |
| Mar 12, 2026 | 12,490.00 | 12,780.00 | 12,410.00 | 12,780.00 | 11,778.58 | 2.49% | 73,288 |
| Mar 11, 2026 | 12,730.00 | 12,800.00 | 12,430.00 | 12,470.00 | 11,492.87 | -1.81% | 103,258 |
| Mar 10, 2026 | 13,680.00 | 13,740.00 | 12,500.00 | 12,700.00 | 11,704.85 | 11.01% | 270,212 |
| Mar 9, 2026 | 11,380.00 | 11,570.00 | 11,000.00 | 11,440.00 | 10,543.58 | -3.70% | 126,553 |