Daeduck Co.,Ltd. (KRX:00806K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock12,960
-170 (-1.29%)
Jun 2, 2026, 3:30 PM KST
KRX:00806K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 13,130.00 | 13,130.00 | 12,400.00 | 12,960.00 | 12,960.00 | -1.29% | 10,609 |
| Jun 1, 2026 | 13,530.00 | 13,670.00 | 12,800.00 | 13,130.00 | 13,130.00 | -2.01% | 17,244 |
| May 29, 2026 | 13,430.00 | 13,700.00 | 13,180.00 | 13,400.00 | 13,400.00 | -0.89% | 16,990 |
| May 28, 2026 | 13,650.00 | 14,000.00 | 12,750.00 | 13,520.00 | 13,520.00 | -0.88% | 29,615 |
| May 27, 2026 | 14,360.00 | 14,950.00 | 13,450.00 | 13,640.00 | 13,640.00 | -0.58% | 31,374 |
| May 26, 2026 | 13,500.00 | 14,250.00 | 13,460.00 | 13,720.00 | 13,720.00 | 2.69% | 27,895 |
| May 22, 2026 | 12,950.00 | 13,410.00 | 12,850.00 | 13,360.00 | 13,360.00 | 3.41% | 23,592 |
| May 21, 2026 | 12,950.00 | 13,050.00 | 12,600.00 | 12,920.00 | 12,920.00 | 4.53% | 17,345 |
| May 20, 2026 | 12,870.00 | 12,950.00 | 12,220.00 | 12,360.00 | 12,360.00 | -3.96% | 13,049 |
| May 19, 2026 | 13,280.00 | 13,280.00 | 12,720.00 | 12,870.00 | 12,870.00 | -3.09% | 12,170 |
| May 18, 2026 | 13,000.00 | 13,310.00 | 12,600.00 | 13,280.00 | 13,280.00 | 2.15% | 25,437 |
| May 15, 2026 | 13,100.00 | 13,360.00 | 12,660.00 | 13,000.00 | 13,000.00 | -0.23% | 24,855 |
| May 14, 2026 | 12,980.00 | 13,060.00 | 12,720.00 | 13,030.00 | 13,030.00 | 0.39% | 8,813 |
| May 13, 2026 | 12,340.00 | 13,550.00 | 11,990.00 | 12,980.00 | 12,980.00 | 4.85% | 56,066 |
| May 12, 2026 | 13,000.00 | 13,100.00 | 12,180.00 | 12,380.00 | 12,380.00 | -0.40% | 48,055 |
| May 11, 2026 | 12,650.00 | 12,790.00 | 12,230.00 | 12,430.00 | 12,430.00 | -0.88% | 28,451 |
| May 8, 2026 | 12,320.00 | 12,570.00 | 12,020.00 | 12,540.00 | 12,540.00 | 0.72% | 13,867 |
| May 7, 2026 | 11,950.00 | 12,830.00 | 11,910.00 | 12,450.00 | 12,450.00 | 4.62% | 44,324 |
| May 6, 2026 | 11,700.00 | 12,070.00 | 11,600.00 | 11,900.00 | 11,900.00 | 2.59% | 25,532 |
| May 4, 2026 | 11,430.00 | 11,730.00 | 11,410.00 | 11,600.00 | 11,600.00 | 1.49% | 19,643 |
| Apr 30, 2026 | 11,500.00 | 11,700.00 | 11,400.00 | 11,430.00 | 11,430.00 | 0.35% | 15,714 |
| Apr 29, 2026 | 11,310.00 | 11,390.00 | 11,110.00 | 11,390.00 | 11,390.00 | 0.71% | 11,831 |
| Apr 28, 2026 | 11,430.00 | 11,490.00 | 11,140.00 | 11,310.00 | 11,310.00 | -1.05% | 13,029 |
| Apr 27, 2026 | 11,660.00 | 11,910.00 | 11,430.00 | 11,430.00 | 11,430.00 | -1.38% | 9,896 |
| Apr 24, 2026 | 11,300.00 | 11,600.00 | 11,140.00 | 11,590.00 | 11,590.00 | 3.95% | 21,524 |
| Apr 23, 2026 | 11,050.00 | 11,290.00 | 11,000.00 | 11,150.00 | 11,150.00 | 1.83% | 19,840 |
| Apr 22, 2026 | 10,950.00 | 10,950.00 | 10,720.00 | 10,950.00 | 10,950.00 | 1.20% | 5,740 |
| Apr 21, 2026 | 10,760.00 | 10,900.00 | 10,640.00 | 10,820.00 | 10,820.00 | 2.27% | 8,861 |
| Apr 20, 2026 | 10,610.00 | 10,950.00 | 10,500.00 | 10,580.00 | 10,580.00 | -0.56% | 8,567 |
| Apr 17, 2026 | 10,500.00 | 10,640.00 | 10,460.00 | 10,640.00 | 10,640.00 | 1.33% | 12,155 |
| Apr 16, 2026 | 10,340.00 | 10,500.00 | 10,270.00 | 10,500.00 | 10,500.00 | 1.74% | 6,946 |
| Apr 15, 2026 | 10,240.00 | 10,340.00 | 10,190.00 | 10,320.00 | 10,320.00 | 0.98% | 4,776 |
| Apr 14, 2026 | 10,090.00 | 10,240.00 | 10,040.00 | 10,220.00 | 10,220.00 | 1.69% | 10,277 |
| Apr 13, 2026 | 9,860.00 | 10,100.00 | 9,810.00 | 10,050.00 | 10,050.00 | 1.93% | 4,984 |
| Apr 10, 2026 | 9,610.00 | 9,970.00 | 9,610.00 | 9,860.00 | 9,860.00 | 3.14% | 8,766 |
| Apr 9, 2026 | 9,750.00 | 9,750.00 | 9,430.00 | 9,560.00 | 9,560.00 | - | 1,682 |
| Apr 8, 2026 | 9,680.00 | 9,680.00 | 9,450.00 | 9,560.00 | 9,560.00 | 1.81% | 3,700 |
| Apr 7, 2026 | 9,560.00 | 9,560.00 | 9,380.00 | 9,390.00 | 9,390.00 | -0.84% | 6,629 |
| Apr 6, 2026 | 9,400.00 | 9,580.00 | 9,380.00 | 9,470.00 | 9,470.00 | 0.74% | 4,105 |
| Apr 3, 2026 | 9,540.00 | 9,650.00 | 9,310.00 | 9,400.00 | 9,400.00 | 0.75% | 5,832 |
| Apr 2, 2026 | 9,800.00 | 9,800.00 | 9,320.00 | 9,330.00 | 9,330.00 | -3.81% | 18,485 |
| Apr 1, 2026 | 9,610.00 | 9,780.00 | 9,580.00 | 9,700.00 | 9,700.00 | 3.41% | 24,376 |
| Mar 31, 2026 | 10,020.00 | 10,080.00 | 9,310.00 | 9,380.00 | 9,380.00 | -7.77% | 37,951 |
| Mar 30, 2026 | 10,500.00 | 10,540.00 | 10,010.00 | 10,170.00 | 10,170.00 | -3.88% | 44,797 |
| Mar 27, 2026 | 11,580.00 | 11,800.00 | 11,300.00 | 11,740.00 | 10,580.00 | 1.38% | 43,214 |
| Mar 26, 2026 | 12,010.00 | 12,260.00 | 11,580.00 | 11,580.00 | 10,435.81 | -4.46% | 70,321 |
| Mar 25, 2026 | 11,820.00 | 12,180.00 | 11,680.00 | 12,120.00 | 10,922.45 | 3.68% | 47,656 |
| Mar 24, 2026 | 11,680.00 | 11,970.00 | 11,630.00 | 11,690.00 | 10,534.94 | 0.52% | 14,512 |
| Mar 23, 2026 | 11,660.00 | 11,790.00 | 11,020.00 | 11,630.00 | 10,480.87 | -0.34% | 16,900 |
| Mar 20, 2026 | 11,460.00 | 11,760.00 | 11,300.00 | 11,670.00 | 10,516.92 | 1.83% | 11,620 |