DY DEOKYANG Co.,Ltd. (KRX:024900)
South Korea · Delayed Price · Currency is KRW 2,030.00
+43.00 (2.16%)
At close: Apr 8, 2026
DY DEOKYANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1,988.00 | 2,045.00 | 1,987.00 | 2,030.00 | 2,030.00 | 2.16% | 89,135 |
| Apr 7, 2026 | 1,990.00 | 2,050.00 | 1,956.00 | 1,987.00 | 1,987.00 | 0.86% | 219,280 |
| Apr 6, 2026 | 1,990.00 | 1,990.00 | 1,941.00 | 1,970.00 | 1,970.00 | 1.29% | 87,378 |
| Apr 3, 2026 | 1,972.00 | 1,975.00 | 1,922.00 | 1,945.00 | 1,945.00 | 2.10% | 84,417 |
| Apr 2, 2026 | 2,000.00 | 2,025.00 | 1,900.00 | 1,905.00 | 1,905.00 | -4.03% | 241,595 |
| Apr 1, 2026 | 1,950.00 | 1,990.00 | 1,950.00 | 1,985.00 | 1,985.00 | 1.33% | 129,496 |
| Mar 31, 2026 | 1,961.00 | 1,982.00 | 1,926.00 | 1,959.00 | 1,959.00 | -0.10% | 84,479 |
| Mar 30, 2026 | 1,994.00 | 1,994.00 | 1,948.00 | 1,961.00 | 1,961.00 | -1.90% | 75,668 |
| Mar 27, 2026 | 2,040.00 | 2,040.00 | 1,960.00 | 1,999.00 | 1,999.00 | -1.04% | 103,813 |
| Mar 26, 2026 | 2,050.00 | 2,050.00 | 1,999.00 | 2,020.00 | 2,020.00 | -1.22% | 74,003 |
| Mar 25, 2026 | 2,050.00 | 2,055.00 | 2,020.00 | 2,045.00 | 2,045.00 | 0.25% | 48,602 |
| Mar 24, 2026 | 2,000.00 | 2,050.00 | 2,000.00 | 2,040.00 | 2,040.00 | 1.75% | 44,138 |
| Mar 23, 2026 | 1,997.00 | 2,040.00 | 1,997.00 | 2,005.00 | 2,005.00 | -1.72% | 79,131 |
| Mar 20, 2026 | 2,010.00 | 2,065.00 | 2,010.00 | 2,040.00 | 2,040.00 | 0.25% | 43,658 |
| Mar 19, 2026 | 2,045.00 | 2,070.00 | 2,025.00 | 2,035.00 | 2,035.00 | -1.45% | 54,930 |
| Mar 18, 2026 | 2,060.00 | 2,070.00 | 2,025.00 | 2,065.00 | 2,065.00 | 2.23% | 80,609 |
| Mar 17, 2026 | 2,040.00 | 2,075.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.74% | 79,822 |
| Mar 16, 2026 | 2,020.00 | 2,040.00 | 1,995.00 | 2,035.00 | 2,035.00 | 0.74% | 69,361 |
| Mar 13, 2026 | 2,025.00 | 2,050.00 | 1,980.00 | 2,020.00 | 2,020.00 | -0.25% | 93,408 |
| Mar 12, 2026 | 2,020.00 | 2,050.00 | 2,015.00 | 2,025.00 | 2,025.00 | -0.25% | 75,957 |
| Mar 11, 2026 | 2,000.00 | 2,070.00 | 1,995.00 | 2,030.00 | 2,030.00 | 1.86% | 151,891 |
| Mar 10, 2026 | 1,939.00 | 2,050.00 | 1,939.00 | 1,993.00 | 1,993.00 | 3.00% | 219,151 |
| Mar 9, 2026 | 2,000.00 | 2,000.00 | 1,915.00 | 1,935.00 | 1,935.00 | -5.38% | 157,637 |
| Mar 6, 2026 | 2,005.00 | 2,055.00 | 2,000.00 | 2,045.00 | 2,045.00 | -0.24% | 125,437 |
| Mar 5, 2026 | 1,998.00 | 2,050.00 | 1,997.00 | 2,050.00 | 2,050.00 | 8.75% | 170,427 |
| Mar 4, 2026 | 2,080.00 | 2,080.00 | 1,873.00 | 1,885.00 | 1,885.00 | -10.24% | 414,223 |
| Mar 3, 2026 | 2,165.00 | 2,170.00 | 2,090.00 | 2,100.00 | 2,100.00 | -4.11% | 348,021 |
| Feb 27, 2026 | 2,210.00 | 2,245.00 | 2,140.00 | 2,190.00 | 2,190.00 | -0.45% | 147,757 |
| Feb 26, 2026 | 2,250.00 | 2,250.00 | 2,180.00 | 2,200.00 | 2,200.00 | -1.35% | 172,308 |
| Feb 25, 2026 | 2,220.00 | 2,290.00 | 2,200.00 | 2,230.00 | 2,230.00 | 0.45% | 207,297 |
| Feb 24, 2026 | 2,145.00 | 2,220.00 | 2,135.00 | 2,220.00 | 2,220.00 | 2.54% | 140,697 |
| Feb 23, 2026 | 2,180.00 | 2,190.00 | 2,140.00 | 2,165.00 | 2,165.00 | - | 113,647 |
| Feb 20, 2026 | 2,180.00 | 2,195.00 | 2,155.00 | 2,165.00 | 2,165.00 | -0.69% | 104,792 |
| Feb 19, 2026 | 2,110.00 | 2,195.00 | 2,105.00 | 2,180.00 | 2,180.00 | 3.32% | 189,547 |
| Feb 13, 2026 | 2,125.00 | 2,130.00 | 2,100.00 | 2,110.00 | 2,110.00 | -1.63% | 60,765 |
| Feb 12, 2026 | 2,175.00 | 2,180.00 | 2,130.00 | 2,145.00 | 2,145.00 | -0.23% | 77,967 |
| Feb 11, 2026 | 2,135.00 | 2,150.00 | 2,110.00 | 2,150.00 | 2,150.00 | 0.70% | 62,823 |
| Feb 10, 2026 | 2,090.00 | 2,135.00 | 2,090.00 | 2,135.00 | 2,135.00 | 2.15% | 53,351 |
| Feb 9, 2026 | 2,125.00 | 2,130.00 | 2,080.00 | 2,090.00 | 2,090.00 | 0.24% | 95,348 |
| Feb 6, 2026 | 2,105.00 | 2,105.00 | 2,030.00 | 2,085.00 | 2,085.00 | -2.11% | 184,246 |
| Feb 5, 2026 | 2,130.00 | 2,160.00 | 2,110.00 | 2,130.00 | 2,130.00 | -0.23% | 179,539 |
| Feb 4, 2026 | 2,140.00 | 2,155.00 | 2,105.00 | 2,135.00 | 2,135.00 | -0.23% | 118,507 |
| Feb 3, 2026 | 2,195.00 | 2,195.00 | 2,100.00 | 2,140.00 | 2,140.00 | - | 210,495 |
| Feb 2, 2026 | 2,170.00 | 2,185.00 | 2,095.00 | 2,140.00 | 2,140.00 | -1.61% | 206,766 |
| Jan 30, 2026 | 2,215.00 | 2,255.00 | 2,160.00 | 2,175.00 | 2,175.00 | -1.81% | 163,895 |
| Jan 29, 2026 | 2,245.00 | 2,260.00 | 2,200.00 | 2,215.00 | 2,215.00 | -1.34% | 147,870 |
| Jan 28, 2026 | 2,270.00 | 2,295.00 | 2,220.00 | 2,245.00 | 2,245.00 | -0.88% | 199,195 |
| Jan 27, 2026 | 2,295.00 | 2,295.00 | 2,205.00 | 2,265.00 | 2,265.00 | -1.31% | 103,369 |
| Jan 26, 2026 | 2,265.00 | 2,300.00 | 2,255.00 | 2,295.00 | 2,295.00 | 1.32% | 169,946 |
| Jan 23, 2026 | 2,300.00 | 2,310.00 | 2,250.00 | 2,265.00 | 2,265.00 | -1.52% | 147,639 |