Daeduck Co.,Ltd. (KRX:00806K)
South Korea · Delayed Price · Currency is KRW 9,350.00
+40.00 (0.43%)
Dec 19, 2025, 3:30 PM KST
Daeduck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 9,470.00 | 9,470.00 | 9,340.00 | 9,420.00 | 9,420.00 | 0.32% | 5,641 |
| Dec 8, 2025 | 9,440.00 | 9,470.00 | 9,340.00 | 9,390.00 | 9,390.00 | -0.53% | 5,915 |
| Dec 5, 2025 | 9,470.00 | 9,470.00 | 9,370.00 | 9,440.00 | 9,440.00 | -0.32% | 1,834 |
| Dec 4, 2025 | 9,570.00 | 9,570.00 | 9,330.00 | 9,470.00 | 9,470.00 | -0.94% | 4,676 |
| Dec 3, 2025 | 9,400.00 | 9,740.00 | 9,370.00 | 9,560.00 | 9,560.00 | 1.59% | 7,674 |
| Dec 2, 2025 | 9,240.00 | 9,480.00 | 9,240.00 | 9,410.00 | 9,410.00 | 1.84% | 6,778 |
| Dec 1, 2025 | 9,330.00 | 9,330.00 | 9,230.00 | 9,240.00 | 9,240.00 | -0.43% | 1,941 |
| Nov 28, 2025 | 9,330.00 | 9,330.00 | 9,240.00 | 9,280.00 | 9,280.00 | -0.43% | 744 |
| Nov 27, 2025 | 9,330.00 | 9,330.00 | 9,270.00 | 9,320.00 | 9,320.00 | 0.11% | 2,119 |
| Nov 26, 2025 | 9,540.00 | 9,540.00 | 9,280.00 | 9,310.00 | 9,310.00 | -0.53% | 5,782 |
| Nov 25, 2025 | 9,320.00 | 9,450.00 | 9,140.00 | 9,360.00 | 9,360.00 | 1.41% | 3,204 |
| Nov 24, 2025 | 9,250.00 | 9,270.00 | 9,080.00 | 9,230.00 | 9,230.00 | - | 2,300 |
| Nov 21, 2025 | 9,150.00 | 9,260.00 | 9,150.00 | 9,230.00 | 9,230.00 | -0.32% | 1,291 |
| Nov 20, 2025 | 9,400.00 | 9,680.00 | 9,140.00 | 9,260.00 | 9,260.00 | -1.07% | 6,185 |
| Nov 19, 2025 | 9,320.00 | 9,740.00 | 9,110.00 | 9,360.00 | 9,360.00 | 1.52% | 18,763 |
| Nov 18, 2025 | 9,330.00 | 9,330.00 | 9,070.00 | 9,220.00 | 9,220.00 | -0.86% | 5,969 |
| Nov 17, 2025 | 9,600.00 | 9,600.00 | 9,170.00 | 9,300.00 | 9,300.00 | -0.21% | 895 |
| Nov 14, 2025 | 9,370.00 | 9,370.00 | 9,060.00 | 9,320.00 | 9,320.00 | -0.32% | 1,041 |
| Nov 13, 2025 | 9,410.00 | 9,600.00 | 9,200.00 | 9,350.00 | 9,350.00 | -0.64% | 7,759 |
| Nov 12, 2025 | 9,630.00 | 9,630.00 | 9,330.00 | 9,410.00 | 9,410.00 | 0.64% | 2,039 |
| Nov 11, 2025 | 9,570.00 | 9,600.00 | 9,310.00 | 9,350.00 | 9,350.00 | -2.09% | 8,546 |
| Nov 10, 2025 | 9,300.00 | 9,580.00 | 9,300.00 | 9,550.00 | 9,550.00 | 3.35% | 8,885 |
| Nov 7, 2025 | 9,390.00 | 9,390.00 | 9,070.00 | 9,240.00 | 9,240.00 | -1.07% | 1,016 |
| Nov 6, 2025 | 9,200.00 | 9,450.00 | 9,180.00 | 9,340.00 | 9,340.00 | 3.09% | 3,808 |
| Nov 5, 2025 | 8,950.00 | 9,130.00 | 8,660.00 | 9,060.00 | 9,060.00 | 1.23% | 10,200 |
| Nov 4, 2025 | 9,050.00 | 9,120.00 | 8,950.00 | 8,950.00 | 8,950.00 | -1.10% | 1,641 |
| Nov 3, 2025 | 9,030.00 | 9,090.00 | 8,960.00 | 9,050.00 | 9,050.00 | 0.22% | 1,182 |
| Oct 31, 2025 | 9,200.00 | 9,200.00 | 8,950.00 | 9,030.00 | 9,030.00 | - | 184 |
| Oct 30, 2025 | 9,160.00 | 9,200.00 | 8,970.00 | 9,030.00 | 9,030.00 | 0.33% | 703 |
| Oct 29, 2025 | 8,900.00 | 9,110.00 | 8,900.00 | 9,000.00 | 9,000.00 | -0.44% | 3,387 |
| Oct 28, 2025 | 9,040.00 | 9,040.00 | 8,940.00 | 9,040.00 | 9,040.00 | -0.11% | 339 |
| Oct 27, 2025 | 8,940.00 | 9,100.00 | 8,940.00 | 9,050.00 | 9,050.00 | 0.11% | 471 |
| Oct 24, 2025 | 9,240.00 | 9,240.00 | 8,970.00 | 9,040.00 | 9,040.00 | -0.44% | 6,266 |
| Oct 23, 2025 | 8,900.00 | 9,080.00 | 8,870.00 | 9,080.00 | 9,080.00 | 0.11% | 1,680 |
| Oct 22, 2025 | 9,090.00 | 9,090.00 | 8,860.00 | 9,070.00 | 9,070.00 | -0.11% | 1,900 |
| Oct 21, 2025 | 9,090.00 | 9,140.00 | 9,000.00 | 9,080.00 | 9,080.00 | -0.22% | 332 |
| Oct 20, 2025 | 9,090.00 | 9,190.00 | 8,980.00 | 9,100.00 | 9,100.00 | 0.11% | 335 |
| Oct 17, 2025 | 9,150.00 | 9,200.00 | 9,030.00 | 9,090.00 | 9,090.00 | -0.76% | 3,646 |
| Oct 16, 2025 | 8,920.00 | 9,230.00 | 8,920.00 | 9,160.00 | 9,160.00 | -0.11% | 1,510 |
| Oct 15, 2025 | 9,200.00 | 9,200.00 | 8,850.00 | 9,170.00 | 9,170.00 | 1.66% | 4,433 |
| Oct 14, 2025 | 8,880.00 | 9,240.00 | 8,870.00 | 9,020.00 | 9,020.00 | -1.42% | 3,911 |
| Oct 13, 2025 | 9,020.00 | 9,150.00 | 8,980.00 | 9,150.00 | 9,150.00 | -0.97% | 2,059 |