Skip to main content
logo
DY DEOKYANG Co.,Ltd. (KRX:024900)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,337.00
-8.00 (-0.34%)
Last updated: Sep 9, 2025, 11:31 AM KST

DY DEOKYANG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,310.002,370.002,300.002,345.002,345.001.74%60,808
Sep 5, 20252,320.002,320.002,300.002,305.002,305.00-30,842
Sep 4, 20252,335.002,335.002,300.002,305.002,305.00-0.65%44,178
Sep 3, 20252,310.002,340.002,300.002,320.002,320.00-29,419
Sep 2, 20252,320.002,335.002,300.002,320.002,320.00-77,982
Sep 1, 20252,330.002,340.002,310.002,320.002,320.00-0.85%45,296
Aug 29, 20252,400.002,400.002,335.002,340.002,340.00-1.89%106,523
Aug 28, 20252,420.002,450.002,380.002,385.002,385.00-2.25%82,183
Aug 27, 20252,425.002,445.002,415.002,440.002,440.000.21%31,059
Aug 26, 20252,435.002,480.002,415.002,435.002,435.00-1.22%30,271
Aug 25, 20252,425.002,465.002,420.002,465.002,465.001.65%47,244
Aug 22, 20252,420.002,475.002,400.002,425.002,425.00-0.61%60,679
Aug 21, 20252,440.002,465.002,425.002,440.002,440.000.62%29,368
Aug 20, 20252,415.002,435.002,385.002,425.002,425.000.83%30,777
Aug 19, 20252,455.002,455.002,400.002,405.002,405.00-1.23%76,372
Aug 18, 20252,500.002,500.002,435.002,435.002,435.00-2.40%55,105
Aug 14, 20252,485.002,520.002,485.002,495.002,495.000.40%48,619
Aug 13, 20252,485.002,510.002,475.002,485.002,485.00-0.60%62,574
Aug 12, 20252,505.002,520.002,490.002,500.002,500.00-38,070
Aug 11, 20252,515.002,525.002,500.002,500.002,500.00-0.60%49,433
Aug 8, 20252,505.002,520.002,495.002,515.002,515.000.40%68,150
Aug 7, 20252,520.002,525.002,490.002,505.002,505.00-0.20%34,949
Aug 6, 20252,510.002,525.002,495.002,510.002,510.000.60%61,634
Aug 5, 20252,480.002,510.002,480.002,495.002,495.000.60%55,626
Aug 4, 20252,490.002,490.002,430.002,480.002,480.000.40%39,424
Aug 1, 20252,535.002,535.002,460.002,470.002,470.00-1.98%124,936
Jul 31, 20252,565.002,575.002,510.002,520.002,520.00-1.37%85,072
Jul 30, 20252,510.002,575.002,505.002,555.002,555.001.79%122,884
Jul 29, 20252,505.002,525.002,480.002,510.002,510.00-0.20%58,921
Jul 28, 20252,545.002,565.002,505.002,515.002,515.00-1.76%80,794
Jul 25, 20252,550.002,570.002,525.002,560.002,560.000.39%53,712
Jul 24, 20252,560.002,570.002,535.002,550.002,550.00-0.39%77,444
Jul 23, 20252,550.002,605.002,550.002,560.002,560.000.79%142,648
Jul 22, 20252,575.002,575.002,535.002,540.002,540.00-1.36%87,440
Jul 21, 20252,565.002,590.002,535.002,575.002,575.000.39%46,791
Jul 18, 20252,570.002,585.002,550.002,565.002,565.000.20%62,185
Jul 17, 20252,585.002,585.002,535.002,560.002,560.00-0.78%125,744
Jul 16, 20252,605.002,640.002,570.002,580.002,580.00-1.34%67,700
Jul 15, 20252,615.002,625.002,585.002,615.002,615.00-0.38%94,756
Jul 14, 20252,555.002,705.002,520.002,625.002,625.002.74%247,466
Jul 11, 20252,535.002,560.002,525.002,555.002,555.000.79%68,107
Jul 10, 20252,535.002,545.002,515.002,535.002,535.00-0.20%81,913
Jul 9, 20252,550.002,555.002,505.002,540.002,540.00-0.39%68,676
Jul 8, 20252,550.002,585.002,525.002,550.002,550.00-0.97%63,178
Jul 7, 20252,595.002,595.002,560.002,575.002,575.00-0.77%33,945
Jul 4, 20252,605.002,620.002,575.002,595.002,595.00-0.38%49,839
Jul 3, 20252,565.002,610.002,560.002,605.002,605.000.97%106,668
Jul 2, 20252,565.002,590.002,515.002,580.002,580.000.58%93,046
Jul 1, 20252,530.002,590.002,530.002,565.002,565.001.38%51,900
Jun 30, 20252,560.002,570.002,520.002,530.002,530.00-1.56%82,849