Daeduck Co.,Ltd. (KRX:00806K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock10,430
+110 (1.07%)
Apr 16, 2026, 1:39 PM KST
KRX:00806K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 10,340.00 | 10,500.00 | 10,270.00 | 10,450.00 | - | 1.26% | 4,239 |
| 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 | - | 1,677 |
| 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 | -13.37% | 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 |
| Mar 19, 2026 | 11,340.00 | 11,500.00 | 11,330.00 | 11,460.00 | 10,327.67 | 1.87% | 16,538 |
| Mar 18, 2026 | 10,920.00 | 11,260.00 | 10,810.00 | 11,250.00 | 10,138.42 | 3.50% | 20,366 |
| Mar 17, 2026 | 10,770.00 | 10,930.00 | 10,760.00 | 10,870.00 | 9,795.96 | 1.21% | 5,315 |
| Mar 16, 2026 | 10,660.00 | 10,740.00 | 10,660.00 | 10,740.00 | 9,678.81 | 0.75% | 10,979 |
| Mar 13, 2026 | 10,730.00 | 10,730.00 | 10,550.00 | 10,660.00 | 9,606.71 | -0.84% | 13,092 |
| Mar 12, 2026 | 10,600.00 | 10,750.00 | 10,500.00 | 10,750.00 | 9,687.82 | 2.09% | 21,820 |
| Mar 11, 2026 | 10,500.00 | 10,610.00 | 10,220.00 | 10,530.00 | 9,489.56 | 1.74% | 21,714 |
| Mar 10, 2026 | 10,480.00 | 10,650.00 | 10,000.00 | 10,350.00 | 9,327.34 | 11.77% | 63,527 |
| Mar 9, 2026 | 9,440.00 | 9,440.00 | 9,140.00 | 9,260.00 | 8,345.04 | -1.91% | 9,284 |
| Mar 6, 2026 | 9,200.00 | 9,480.00 | 9,190.00 | 9,440.00 | 8,507.26 | 0.64% | 6,515 |
| Mar 5, 2026 | 9,120.00 | 9,490.00 | 9,120.00 | 9,380.00 | 8,453.19 | 3.08% | 5,447 |
| Mar 4, 2026 | 9,380.00 | 9,380.00 | 8,700.00 | 9,100.00 | 8,200.85 | -5.50% | 17,344 |
| Mar 3, 2026 | 9,740.00 | 9,740.00 | 9,440.00 | 9,630.00 | 8,678.48 | -1.23% | 4,766 |
| Feb 27, 2026 | 9,700.00 | 10,000.00 | 9,550.00 | 9,750.00 | 8,786.63 | 0.52% | 26,603 |
| Feb 26, 2026 | 9,630.00 | 9,700.00 | 9,630.00 | 9,700.00 | 8,741.57 | 0.83% | 10,156 |
| Feb 25, 2026 | 9,640.00 | 9,750.00 | 9,470.00 | 9,620.00 | 8,669.47 | 0.42% | 7,513 |
| Feb 24, 2026 | 9,620.00 | 9,620.00 | 9,350.00 | 9,580.00 | 8,633.42 | 1.48% | 5,817 |
| Feb 23, 2026 | 9,450.00 | 9,630.00 | 9,380.00 | 9,440.00 | 8,507.26 | 0.85% | 8,083 |
| Feb 20, 2026 | 9,320.00 | 9,400.00 | 9,310.00 | 9,360.00 | 8,435.16 | 0.54% | 2,891 |
| Feb 19, 2026 | 9,270.00 | 9,320.00 | 9,200.00 | 9,310.00 | 8,390.10 | 0.87% | 4,368 |
| Feb 13, 2026 | 9,160.00 | 9,250.00 | 9,140.00 | 9,230.00 | 8,318.01 | 0.33% | 12,712 |
| Feb 12, 2026 | 9,210.00 | 9,260.00 | 9,170.00 | 9,200.00 | 8,290.97 | -0.11% | 5,349 |
| Feb 11, 2026 | 9,270.00 | 9,270.00 | 9,120.00 | 9,210.00 | 8,299.98 | 0.22% | 11,242 |
| Feb 10, 2026 | 9,280.00 | 9,290.00 | 9,130.00 | 9,190.00 | 8,281.96 | 0.55% | 6,868 |
| Feb 9, 2026 | 9,230.00 | 9,320.00 | 9,140.00 | 9,140.00 | 8,236.90 | -0.98% | 5,944 |
| Feb 6, 2026 | 9,150.00 | 9,230.00 | 9,000.00 | 9,230.00 | 8,318.01 | 0.87% | 7,804 |
| Feb 5, 2026 | 9,250.00 | 9,250.00 | 9,050.00 | 9,150.00 | 8,245.91 | -0.22% | 7,526 |
| Feb 4, 2026 | 9,220.00 | 9,220.00 | 9,090.00 | 9,170.00 | 8,263.94 | 0.22% | 5,202 |
| Feb 3, 2026 | 9,140.00 | 9,180.00 | 9,090.00 | 9,150.00 | 8,245.91 | 0.66% | 14,124 |
| Feb 2, 2026 | 9,210.00 | 9,380.00 | 9,000.00 | 9,090.00 | 8,191.84 | -1.84% | 33,839 |