Daeduck Co.,Ltd. (KRX:00806K)
South Korea · Delayed Price · Currency is KRW 8,050.00
-20.00 (-0.25%)
At close: Sep 5, 2025
Daeduck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8,300.00 | 8,300.00 | 8,000.00 | 8,130.00 | 8,130.00 | 0.99% | 971 |
| Sep 5, 2025 | 8,000.00 | 8,190.00 | 7,960.00 | 8,050.00 | 8,050.00 | -0.25% | 1,825 |
| Sep 4, 2025 | 8,130.00 | 8,310.00 | 8,060.00 | 8,070.00 | 8,070.00 | - | 3,211 |
| Sep 3, 2025 | 8,020.00 | 8,070.00 | 7,980.00 | 8,070.00 | 8,070.00 | 1.00% | 826 |
| Sep 2, 2025 | 8,290.00 | 8,290.00 | 7,990.00 | 7,990.00 | 7,990.00 | -2.68% | 4,129 |
| Sep 1, 2025 | 8,260.00 | 8,260.00 | 8,000.00 | 8,210.00 | 8,210.00 | -0.36% | 1,815 |
| Aug 29, 2025 | 8,350.00 | 8,350.00 | 8,220.00 | 8,240.00 | 8,240.00 | 0.98% | 594 |
| Aug 28, 2025 | 8,020.00 | 8,290.00 | 8,020.00 | 8,160.00 | 8,160.00 | 0.99% | 4,460 |
| Aug 27, 2025 | 8,390.00 | 8,390.00 | 8,030.00 | 8,080.00 | 8,080.00 | -0.49% | 1,641 |
| Aug 26, 2025 | 8,390.00 | 8,390.00 | 8,100.00 | 8,120.00 | 8,120.00 | -0.98% | 2,297 |
| Aug 25, 2025 | 8,380.00 | 8,380.00 | 8,080.00 | 8,200.00 | 8,200.00 | 0.12% | 1,750 |
| Aug 22, 2025 | 8,280.00 | 8,280.00 | 8,140.00 | 8,190.00 | 8,190.00 | 0.12% | 2,516 |
| Aug 21, 2025 | 8,170.00 | 8,430.00 | 8,170.00 | 8,180.00 | 8,180.00 | -2.04% | 3,723 |
| Aug 20, 2025 | 8,200.00 | 8,390.00 | 8,150.00 | 8,350.00 | 8,350.00 | 1.83% | 602 |
| Aug 19, 2025 | 8,370.00 | 8,600.00 | 8,200.00 | 8,200.00 | 8,200.00 | -5.09% | 5,405 |
| Aug 18, 2025 | 8,310.00 | 8,650.00 | 8,200.00 | 8,640.00 | 8,640.00 | 4.60% | 3,652 |
| Aug 14, 2025 | 8,360.00 | 8,570.00 | 8,230.00 | 8,260.00 | 8,260.00 | -0.48% | 3,483 |
| Aug 13, 2025 | 8,330.00 | 8,390.00 | 8,230.00 | 8,300.00 | 8,300.00 | -0.12% | 3,710 |
| Aug 12, 2025 | 8,350.00 | 8,470.00 | 8,300.00 | 8,310.00 | 8,310.00 | -0.48% | 871 |
| Aug 11, 2025 | 8,460.00 | 8,480.00 | 8,350.00 | 8,350.00 | 8,350.00 | -0.24% | 800 |
| Aug 8, 2025 | 8,540.00 | 8,950.00 | 8,300.00 | 8,370.00 | 8,370.00 | -1.18% | 2,834 |
| Aug 7, 2025 | 8,420.00 | 8,530.00 | 8,310.00 | 8,470.00 | 8,470.00 | 0.71% | 3,187 |
| Aug 6, 2025 | 8,530.00 | 8,530.00 | 8,330.00 | 8,410.00 | 8,410.00 | -1.06% | 2,528 |
| Aug 5, 2025 | 8,500.00 | 8,550.00 | 8,350.00 | 8,500.00 | 8,500.00 | 1.43% | 4,597 |
| Aug 4, 2025 | 8,730.00 | 8,730.00 | 8,380.00 | 8,380.00 | 8,380.00 | -1.30% | 644 |
| Aug 1, 2025 | 8,610.00 | 8,850.00 | 8,340.00 | 8,490.00 | 8,490.00 | -0.35% | 1,127 |
| Jul 31, 2025 | 8,750.00 | 8,840.00 | 8,510.00 | 8,520.00 | 8,520.00 | -1.73% | 1,983 |
| Jul 30, 2025 | 8,440.00 | 8,750.00 | 8,430.00 | 8,670.00 | 8,670.00 | 2.73% | 5,254 |
| Jul 29, 2025 | 8,500.00 | 8,500.00 | 8,320.00 | 8,440.00 | 8,440.00 | - | 627 |
| Jul 28, 2025 | 8,670.00 | 8,850.00 | 8,410.00 | 8,440.00 | 8,440.00 | -1.97% | 847 |
| Jul 25, 2025 | 8,770.00 | 8,960.00 | 8,610.00 | 8,610.00 | 8,610.00 | -0.23% | 5,181 |
| Jul 24, 2025 | 8,990.00 | 8,990.00 | 8,620.00 | 8,630.00 | 8,630.00 | -3.25% | 4,033 |
| Jul 23, 2025 | 9,130.00 | 9,220.00 | 8,910.00 | 8,920.00 | 8,920.00 | -2.41% | 1,910 |
| Jul 22, 2025 | 9,290.00 | 9,290.00 | 8,820.00 | 9,140.00 | 9,140.00 | 0.33% | 3,451 |
| Jul 21, 2025 | 9,030.00 | 9,240.00 | 8,950.00 | 9,110.00 | 9,110.00 | -1.41% | 1,608 |
| Jul 18, 2025 | 9,310.00 | 9,310.00 | 9,100.00 | 9,240.00 | 9,240.00 | -0.43% | 1,140 |
| Jul 17, 2025 | 9,400.00 | 9,400.00 | 9,120.00 | 9,280.00 | 9,280.00 | - | 4,898 |
| Jul 16, 2025 | 9,450.00 | 9,450.00 | 9,120.00 | 9,280.00 | 9,280.00 | -1.80% | 9,148 |
| Jul 15, 2025 | 9,500.00 | 9,600.00 | 9,310.00 | 9,450.00 | 9,450.00 | -1.36% | 1,690 |
| Jul 14, 2025 | 9,470.00 | 9,610.00 | 9,300.00 | 9,580.00 | 9,580.00 | -0.31% | 4,871 |
| Jul 11, 2025 | 9,620.00 | 9,620.00 | 9,350.00 | 9,610.00 | 9,610.00 | 1.16% | 3,845 |
| Jul 10, 2025 | 9,640.00 | 9,690.00 | 9,290.00 | 9,500.00 | 9,500.00 | - | 5,078 |
| Jul 9, 2025 | 9,530.00 | 9,720.00 | 9,270.00 | 9,500.00 | 9,500.00 | 0.11% | 10,651 |
| Jul 8, 2025 | 9,280.00 | 9,520.00 | 9,150.00 | 9,490.00 | 9,490.00 | 2.37% | 1,921 |
| Jul 7, 2025 | 9,160.00 | 9,270.00 | 9,060.00 | 9,270.00 | 9,270.00 | 0.87% | 546 |
| Jul 4, 2025 | 9,140.00 | 9,250.00 | 8,960.00 | 9,190.00 | 9,190.00 | 0.44% | 1,729 |
| Jul 3, 2025 | 8,980.00 | 9,200.00 | 8,720.00 | 9,150.00 | 9,150.00 | 1.89% | 3,888 |
| Jul 2, 2025 | 8,520.00 | 9,000.00 | 8,520.00 | 8,980.00 | 8,980.00 | 2.05% | 2,494 |
| Jul 1, 2025 | 8,810.00 | 8,920.00 | 8,480.00 | 8,800.00 | 8,800.00 | 0.57% | 8,093 |
| Jun 30, 2025 | 8,640.00 | 8,910.00 | 8,340.00 | 8,750.00 | 8,750.00 | 1.27% | 2,227 |