Daeduck Co.,Ltd. (KRX:00806K)
South Korea · Delayed Price · Currency is KRW 9,690.00
+70.00 (0.73%)
Feb 26, 2026, 9:37 AM KST
Daeduck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 9,640.00 | 9,750.00 | 9,470.00 | 9,620.00 | 9,620.00 | 0.42% | 7,513 |
| Feb 24, 2026 | 9,620.00 | 9,620.00 | 9,350.00 | 9,580.00 | 9,580.00 | 1.48% | 5,817 |
| Feb 23, 2026 | 9,450.00 | 9,630.00 | 9,380.00 | 9,440.00 | 9,440.00 | 0.85% | 8,083 |
| Feb 20, 2026 | 9,320.00 | 9,400.00 | 9,310.00 | 9,360.00 | 9,360.00 | 0.54% | 2,891 |
| Feb 19, 2026 | 9,270.00 | 9,320.00 | 9,200.00 | 9,310.00 | 9,310.00 | 0.87% | 4,368 |
| Feb 13, 2026 | 9,160.00 | 9,250.00 | 9,140.00 | 9,230.00 | 9,230.00 | 0.33% | 12,712 |
| Feb 12, 2026 | 9,210.00 | 9,260.00 | 9,170.00 | 9,200.00 | 9,200.00 | -0.11% | 5,349 |
| Feb 11, 2026 | 9,270.00 | 9,270.00 | 9,120.00 | 9,210.00 | 9,210.00 | 0.22% | 11,242 |
| Feb 10, 2026 | 9,280.00 | 9,290.00 | 9,130.00 | 9,190.00 | 9,190.00 | 0.55% | 6,868 |
| Feb 9, 2026 | 9,230.00 | 9,320.00 | 9,140.00 | 9,140.00 | 9,140.00 | -0.98% | 5,944 |
| Feb 6, 2026 | 9,150.00 | 9,230.00 | 9,000.00 | 9,230.00 | 9,230.00 | 0.87% | 7,804 |
| Feb 5, 2026 | 9,250.00 | 9,250.00 | 9,050.00 | 9,150.00 | 9,150.00 | -0.22% | 7,526 |
| Feb 4, 2026 | 9,220.00 | 9,220.00 | 9,090.00 | 9,170.00 | 9,170.00 | 0.22% | 5,202 |
| Feb 3, 2026 | 9,140.00 | 9,180.00 | 9,090.00 | 9,150.00 | 9,150.00 | 0.66% | 14,124 |
| Feb 2, 2026 | 9,210.00 | 9,380.00 | 9,000.00 | 9,090.00 | 9,090.00 | -1.84% | 33,839 |
| Jan 30, 2026 | 9,180.00 | 9,710.00 | 9,140.00 | 9,260.00 | 9,260.00 | 1.20% | 61,045 |
| Jan 29, 2026 | 9,180.00 | 9,180.00 | 9,090.00 | 9,150.00 | 9,150.00 | 0.11% | 3,407 |
| Jan 28, 2026 | 9,090.00 | 9,210.00 | 9,080.00 | 9,140.00 | 9,140.00 | 0.44% | 4,894 |
| Jan 27, 2026 | 9,100.00 | 9,180.00 | 9,040.00 | 9,100.00 | 9,100.00 | - | 10,360 |
| Jan 26, 2026 | 9,220.00 | 9,220.00 | 9,010.00 | 9,100.00 | 9,100.00 | -0.11% | 3,595 |
| Jan 23, 2026 | 9,120.00 | 9,120.00 | 9,010.00 | 9,110.00 | 9,110.00 | -0.11% | 992 |
| Jan 22, 2026 | 9,190.00 | 9,190.00 | 9,070.00 | 9,120.00 | 9,120.00 | 0.44% | 2,328 |
| Jan 21, 2026 | 9,100.00 | 9,130.00 | 9,020.00 | 9,080.00 | 9,080.00 | -0.44% | 1,149 |
| Jan 20, 2026 | 9,190.00 | 9,190.00 | 9,050.00 | 9,120.00 | 9,120.00 | 0.33% | 668 |
| Jan 19, 2026 | 9,120.00 | 9,170.00 | 9,010.00 | 9,090.00 | 9,090.00 | -0.33% | 5,916 |
| Jan 16, 2026 | 9,240.00 | 9,240.00 | 9,090.00 | 9,120.00 | 9,120.00 | -0.65% | 15,905 |
| Jan 15, 2026 | 9,240.00 | 9,240.00 | 9,010.00 | 9,180.00 | 9,180.00 | 0.11% | 4,757 |
| Jan 14, 2026 | 9,210.00 | 9,210.00 | 8,980.00 | 9,170.00 | 9,170.00 | - | 3,345 |
| Jan 13, 2026 | 9,200.00 | 9,210.00 | 8,960.00 | 9,170.00 | 9,170.00 | 0.66% | 1,369 |
| Jan 12, 2026 | 9,030.00 | 9,180.00 | 8,900.00 | 9,110.00 | 9,110.00 | 1.22% | 1,362 |
| Jan 9, 2026 | 9,030.00 | 9,030.00 | 8,930.00 | 9,000.00 | 9,000.00 | -0.33% | 919 |
| Jan 8, 2026 | 9,010.00 | 9,080.00 | 8,980.00 | 9,030.00 | 9,030.00 | 0.33% | 927 |
| Jan 7, 2026 | 9,280.00 | 9,280.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.96% | 3,317 |
| Jan 6, 2026 | 9,140.00 | 9,230.00 | 9,080.00 | 9,180.00 | 9,180.00 | 0.44% | 2,236 |
| Jan 5, 2026 | 9,080.00 | 9,260.00 | 9,050.00 | 9,140.00 | 9,140.00 | 0.66% | 1,862 |
| Jan 2, 2026 | 9,170.00 | 9,210.00 | 9,080.00 | 9,080.00 | 9,080.00 | -0.98% | 1,850 |
| Dec 30, 2025 | 9,300.00 | 9,300.00 | 9,090.00 | 9,170.00 | 9,170.00 | 0.44% | 484 |
| Dec 29, 2025 | 9,140.00 | 9,280.00 | 9,040.00 | 9,130.00 | 9,130.00 | -0.11% | 2,340 |
| Dec 26, 2025 | 9,250.00 | 9,340.00 | 9,080.00 | 9,140.00 | 9,140.00 | 0.44% | 4,057 |
| Dec 24, 2025 | 9,170.00 | 9,180.00 | 9,010.00 | 9,100.00 | 9,100.00 | 0.66% | 3,095 |
| Dec 23, 2025 | 9,340.00 | 9,340.00 | 9,040.00 | 9,040.00 | 9,040.00 | -2.59% | 10,619 |
| Dec 22, 2025 | 9,350.00 | 9,500.00 | 9,210.00 | 9,280.00 | 9,280.00 | -0.75% | 12,962 |
| Dec 19, 2025 | 9,410.00 | 9,410.00 | 9,310.00 | 9,350.00 | 9,350.00 | 0.43% | 2,923 |
| Dec 18, 2025 | 9,370.00 | 9,370.00 | 9,210.00 | 9,310.00 | 9,310.00 | -0.64% | 6,284 |
| Dec 17, 2025 | 9,550.00 | 9,550.00 | 9,300.00 | 9,370.00 | 9,370.00 | 0.32% | 5,997 |
| Dec 16, 2025 | 9,500.00 | 9,560.00 | 9,330.00 | 9,340.00 | 9,340.00 | -1.68% | 6,385 |
| Dec 15, 2025 | 9,520.00 | 9,520.00 | 9,360.00 | 9,500.00 | 9,500.00 | -0.21% | 416 |
| Dec 12, 2025 | 9,600.00 | 9,630.00 | 9,430.00 | 9,520.00 | 9,520.00 | -0.52% | 2,636 |
| Dec 11, 2025 | 9,650.00 | 9,650.00 | 9,400.00 | 9,570.00 | 9,570.00 | 1.59% | 1,890 |
| Dec 10, 2025 | 9,420.00 | 9,580.00 | 9,420.00 | 9,420.00 | 9,420.00 | - | 2,861 |