Skip to main content
logo
DY DEOKYANG Co.,Ltd. (KRX:024900)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,045.00
+25.00 (1.24%)
At close: Mar 18, 2026

DY DEOKYANG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20262,060.002,070.002,025.002,065.002,065.002.23%80,609
Mar 17, 20262,040.002,075.002,020.002,020.002,020.00-0.74%79,822
Mar 16, 20262,020.002,040.001,995.002,035.002,035.000.74%69,361
Mar 13, 20262,025.002,050.001,980.002,020.002,020.00-0.25%93,408
Mar 12, 20262,020.002,050.002,015.002,025.002,025.00-0.25%75,957
Mar 11, 20262,000.002,070.001,995.002,030.002,030.001.86%151,891
Mar 10, 20261,939.002,050.001,939.001,993.001,993.003.00%219,151
Mar 9, 20262,000.002,000.001,915.001,935.001,935.00-5.38%157,637
Mar 6, 20262,005.002,055.002,000.002,045.002,045.00-0.24%125,437
Mar 5, 20261,998.002,050.001,997.002,050.002,050.008.75%170,427
Mar 4, 20262,080.002,080.001,873.001,885.001,885.00-10.24%414,223
Mar 3, 20262,165.002,170.002,090.002,100.002,100.00-4.11%348,021
Feb 27, 20262,210.002,245.002,140.002,190.002,190.00-0.45%147,757
Feb 26, 20262,250.002,250.002,180.002,200.002,200.00-1.35%172,308
Feb 25, 20262,220.002,290.002,200.002,230.002,230.000.45%207,297
Feb 24, 20262,145.002,220.002,135.002,220.002,220.002.54%140,697
Feb 23, 20262,180.002,190.002,140.002,165.002,165.00-113,647
Feb 20, 20262,180.002,195.002,155.002,165.002,165.00-0.69%104,792
Feb 19, 20262,110.002,195.002,105.002,180.002,180.003.32%189,547
Feb 13, 20262,125.002,130.002,100.002,110.002,110.00-1.63%60,765
Feb 12, 20262,175.002,180.002,130.002,145.002,145.00-0.23%77,967
Feb 11, 20262,135.002,150.002,110.002,150.002,150.000.70%62,823
Feb 10, 20262,090.002,135.002,090.002,135.002,135.002.15%53,351
Feb 9, 20262,125.002,130.002,080.002,090.002,090.000.24%95,348
Feb 6, 20262,105.002,105.002,030.002,085.002,085.00-2.11%184,246
Feb 5, 20262,130.002,160.002,110.002,130.002,130.00-0.23%179,539
Feb 4, 20262,140.002,155.002,105.002,135.002,135.00-0.23%118,507
Feb 3, 20262,195.002,195.002,100.002,140.002,140.00-210,495
Feb 2, 20262,170.002,185.002,095.002,140.002,140.00-1.61%206,766
Jan 30, 20262,215.002,255.002,160.002,175.002,175.00-1.81%163,895
Jan 29, 20262,245.002,260.002,200.002,215.002,215.00-1.34%147,870
Jan 28, 20262,270.002,295.002,220.002,245.002,245.00-0.88%199,195
Jan 27, 20262,295.002,295.002,205.002,265.002,265.00-1.31%103,369
Jan 26, 20262,265.002,300.002,255.002,295.002,295.001.32%169,946
Jan 23, 20262,300.002,310.002,250.002,265.002,265.00-1.52%147,639
Jan 22, 20262,345.002,390.002,270.002,300.002,300.000.88%153,606
Jan 21, 20262,285.002,310.002,230.002,280.002,280.00-0.44%162,301
Jan 20, 20262,305.002,375.002,220.002,290.002,290.00-0.87%369,164
Jan 19, 20262,305.002,330.002,245.002,310.002,310.000.43%268,725
Jan 16, 20262,300.002,445.002,290.002,300.002,300.000.88%594,980
Jan 15, 20262,280.002,315.002,235.002,280.002,280.00-152,929
Jan 14, 20262,290.002,350.002,240.002,280.002,280.000.22%215,985
Jan 13, 20262,155.002,370.002,155.002,275.002,275.005.57%421,211
Jan 12, 20262,200.002,280.002,140.002,155.002,155.00-0.46%141,199
Jan 9, 20262,060.002,165.002,060.002,165.002,165.004.34%133,116
Jan 8, 20262,130.002,140.002,060.002,075.002,075.00-2.12%108,311
Jan 7, 20262,125.002,182.002,105.002,120.002,120.00-0.24%120,501
Jan 6, 20262,190.002,250.002,120.002,125.002,125.00-1.39%146,881
Jan 5, 20262,155.002,205.002,140.002,155.002,155.00-0.69%90,144
Jan 2, 20262,080.002,200.002,080.002,170.002,170.004.33%98,947