Daeduck Co.,Ltd. (KRX:00806K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock10,500
-350 (-3.23%)
Sep 4, 2026, 2:19 PM KST
KRX:00806K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 11,000.00 | 11,000.00 | 10,840.00 | 10,850.00 | 10,850.00 | -0.91% | 1,408 |
| Sep 2, 2026 | 11,000.00 | 11,390.00 | 10,740.00 | 10,950.00 | 10,950.00 | -0.90% | 7,756 |
| Sep 1, 2026 | 11,050.00 | 11,050.00 | 10,930.00 | 11,050.00 | 11,050.00 | - | 929 |
| Aug 31, 2026 | 11,050.00 | 11,050.00 | 10,890.00 | 11,050.00 | 11,050.00 | - | 656 |
| Aug 28, 2026 | 11,030.00 | 11,070.00 | 10,920.00 | 11,050.00 | 11,050.00 | 0.09% | 4,598 |
| Aug 27, 2026 | 11,210.00 | 11,210.00 | 10,950.00 | 11,040.00 | 11,040.00 | 0.55% | 3,844 |
| Aug 26, 2026 | 11,070.00 | 11,070.00 | 10,730.00 | 10,980.00 | 10,980.00 | -0.18% | 1,211 |
| Aug 25, 2026 | 11,000.00 | 11,000.00 | 10,670.00 | 11,000.00 | 11,000.00 | 1.38% | 3,002 |
| Aug 24, 2026 | 10,890.00 | 11,040.00 | 10,700.00 | 10,850.00 | 10,850.00 | -0.37% | 689 |
| Aug 21, 2026 | 11,000.00 | 11,000.00 | 10,680.00 | 10,890.00 | 10,890.00 | -0.27% | 2,408 |
| Aug 20, 2026 | 11,130.00 | 11,130.00 | 10,750.00 | 10,920.00 | 10,920.00 | -0.55% | 1,234 |
| Aug 19, 2026 | 11,000.00 | 11,000.00 | 10,720.00 | 10,980.00 | 10,980.00 | 0.55% | 939 |
| Aug 18, 2026 | 11,080.00 | 11,170.00 | 10,670.00 | 10,920.00 | 10,920.00 | -1.44% | 8,747 |
| Aug 14, 2026 | 11,080.00 | 11,080.00 | 10,880.00 | 11,080.00 | 11,080.00 | 0.36% | 6,909 |
| Aug 13, 2026 | 11,050.00 | 11,090.00 | 10,970.00 | 11,040.00 | 11,040.00 | 0.55% | 5,187 |
| Aug 12, 2026 | 11,000.00 | 11,000.00 | 10,940.00 | 10,980.00 | 10,980.00 | 0.37% | 5,334 |
| Aug 11, 2026 | 10,860.00 | 10,990.00 | 10,760.00 | 10,940.00 | 10,940.00 | 0.83% | 1,074 |
| Aug 10, 2026 | 10,820.00 | 10,940.00 | 10,730.00 | 10,850.00 | 10,850.00 | 0.28% | 4,420 |
| Aug 7, 2026 | 10,850.00 | 10,950.00 | 10,620.00 | 10,820.00 | 10,820.00 | 1.12% | 871 |
| Aug 6, 2026 | 10,890.00 | 11,000.00 | 10,660.00 | 10,700.00 | 10,700.00 | -1.74% | 1,321 |
| Aug 5, 2026 | 10,730.00 | 10,930.00 | 10,630.00 | 10,890.00 | 10,890.00 | 2.45% | 3,286 |
| Aug 4, 2026 | 10,100.00 | 10,690.00 | 10,100.00 | 10,630.00 | 10,630.00 | 3.10% | 2,091 |
| Aug 3, 2026 | 10,410.00 | 10,480.00 | 10,310.00 | 10,310.00 | 10,310.00 | -1.06% | 2,435 |
| Jul 31, 2026 | 10,280.00 | 10,460.00 | 10,070.00 | 10,420.00 | 10,420.00 | 6.33% | 8,074 |
| Jul 30, 2026 | 9,360.00 | 9,990.00 | 9,360.00 | 9,800.00 | 9,800.00 | 0.20% | 1,765 |
| Jul 29, 2026 | 10,500.00 | 10,740.00 | 9,680.00 | 9,780.00 | 9,780.00 | -6.32% | 5,504 |
| Jul 28, 2026 | 10,650.00 | 10,650.00 | 10,240.00 | 10,440.00 | 10,440.00 | -1.97% | 1,379 |
| Jul 27, 2026 | 10,750.00 | 10,950.00 | 10,650.00 | 10,650.00 | 10,650.00 | -0.93% | 1,239 |
| Jul 24, 2026 | 10,880.00 | 11,100.00 | 10,610.00 | 10,750.00 | 10,750.00 | -1.65% | 5,229 |
| Jul 23, 2026 | 10,800.00 | 10,960.00 | 10,740.00 | 10,930.00 | 10,930.00 | 2.15% | 878 |
| Jul 22, 2026 | 10,900.00 | 10,950.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.28% | 1,845 |
| Jul 21, 2026 | 11,030.00 | 11,030.00 | 10,680.00 | 10,730.00 | 10,730.00 | 0.47% | 1,190 |
| Jul 20, 2026 | 10,980.00 | 10,980.00 | 10,560.00 | 10,680.00 | 10,680.00 | -2.73% | 2,659 |
| 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% | 4,546 |
| 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 |