Daeduck Co.,Ltd. (KRX:00806K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock10,980
-160 (-1.44%)
Jul 16, 2026, 3:30 PM KST
KRX:00806K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 11,090.00 | 11,090.00 | 10,760.00 | 10,980.00 | 10,980.00 | -1.44% | 2,707 |
| Jul 15, 2026 | 10,990.00 | 11,310.00 | 10,900.00 | 11,140.00 | 11,140.00 | 3.34% | 4,543 |
| Jul 14, 2026 | 10,990.00 | 10,990.00 | 10,590.00 | 10,780.00 | 10,780.00 | -0.28% | 1,225 |
| Jul 13, 2026 | 11,070.00 | 11,380.00 | 10,730.00 | 10,810.00 | 10,810.00 | -2.17% | 9,827 |
| Jul 10, 2026 | 10,760.00 | 11,150.00 | 10,760.00 | 11,050.00 | 11,050.00 | 2.70% | 2,214 |
| Jul 9, 2026 | 10,880.00 | 10,990.00 | 10,540.00 | 10,760.00 | 10,760.00 | -1.10% | 2,149 |
| Jul 8, 2026 | 10,960.00 | 11,490.00 | 10,630.00 | 10,880.00 | 10,880.00 | -0.82% | 10,368 |
| Jul 7, 2026 | 11,190.00 | 11,190.00 | 10,500.00 | 10,970.00 | 10,970.00 | -1.88% | 9,181 |
| Jul 6, 2026 | 11,400.00 | 11,410.00 | 11,180.00 | 11,180.00 | 11,180.00 | -1.93% | 2,273 |
| Jul 3, 2026 | 11,340.00 | 11,400.00 | 10,980.00 | 11,400.00 | 11,400.00 | 0.53% | 3,161 |
| Jul 2, 2026 | 11,650.00 | 11,650.00 | 11,000.00 | 11,340.00 | 11,340.00 | -2.74% | 4,163 |
| Jul 1, 2026 | 11,610.00 | 11,840.00 | 11,510.00 | 11,660.00 | 11,660.00 | 0.43% | 2,230 |
| Jun 30, 2026 | 11,550.00 | 11,710.00 | 11,540.00 | 11,610.00 | 11,610.00 | 0.52% | 2,430 |
| Jun 29, 2026 | 11,510.00 | 11,740.00 | 11,460.00 | 11,550.00 | 11,550.00 | 0.35% | 6,200 |
| Jun 26, 2026 | 12,030.00 | 12,040.00 | 11,510.00 | 11,510.00 | 11,510.00 | -4.80% | 4,705 |
| Jun 25, 2026 | 12,290.00 | 12,290.00 | 11,700.00 | 12,090.00 | 12,090.00 | -0.17% | 7,785 |
| Jun 24, 2026 | 12,110.00 | 12,200.00 | 11,570.00 | 12,110.00 | 12,110.00 | 0.08% | 6,974 |
| Jun 23, 2026 | 12,480.00 | 12,480.00 | 11,900.00 | 12,100.00 | 12,100.00 | -2.34% | 4,394 |
| Jun 22, 2026 | 12,500.00 | 12,540.00 | 12,230.00 | 12,390.00 | 12,390.00 | -0.88% | 3,225 |
| Jun 19, 2026 | 12,970.00 | 12,970.00 | 12,050.00 | 12,500.00 | 12,500.00 | -1.96% | 6,828 |
| Jun 18, 2026 | 12,720.00 | 12,860.00 | 12,380.00 | 12,750.00 | 12,750.00 | 0.24% | 5,597 |
| Jun 17, 2026 | 12,620.00 | 12,900.00 | 12,410.00 | 12,720.00 | 12,720.00 | 0.63% | 3,780 |
| Jun 16, 2026 | 12,730.00 | 12,810.00 | 12,200.00 | 12,640.00 | 12,640.00 | 0.88% | 2,044 |
| Jun 15, 2026 | 12,570.00 | 12,600.00 | 12,370.00 | 12,530.00 | 12,530.00 | 1.95% | 5,379 |
| Jun 12, 2026 | 12,440.00 | 12,440.00 | 12,010.00 | 12,290.00 | 12,290.00 | 2.85% | 9,260 |
| Jun 11, 2026 | 12,010.00 | 12,050.00 | 11,700.00 | 11,950.00 | 11,950.00 | -0.42% | 7,799 |
| Jun 10, 2026 | 12,230.00 | 12,500.00 | 11,560.00 | 12,000.00 | 12,000.00 | -1.88% | 14,065 |
| Jun 9, 2026 | 12,270.00 | 12,270.00 | 11,870.00 | 12,230.00 | 12,230.00 | 3.21% | 7,298 |
| Jun 8, 2026 | 12,250.00 | 12,250.00 | 11,540.00 | 11,850.00 | 11,850.00 | -5.12% | 6,815 |
| Jun 5, 2026 | 12,930.00 | 12,930.00 | 11,810.00 | 12,490.00 | 12,490.00 | -3.48% | 14,018 |
| Jun 4, 2026 | 12,950.00 | 13,220.00 | 12,800.00 | 12,940.00 | 12,940.00 | -0.15% | 4,109 |
| Jun 2, 2026 | 13,130.00 | 13,130.00 | 12,400.00 | 12,960.00 | 12,960.00 | -1.29% | 10,616 |
| 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 |