Skip to main content
logo
DY DEOKYANG Co.,Ltd. (KRX:024900)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,140.00
-35.00 (-1.61%)
Feb 2, 2026, 3:30 PM KST

DY DEOKYANG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 20252,070.002,100.002,065.002,080.002,080.00-0.72%39,913
Dec 29, 20252,140.002,140.002,055.002,095.002,095.00-0.24%83,318
Dec 26, 20252,140.002,155.002,097.002,100.002,050.00-1.18%56,430
Dec 24, 20252,160.002,170.002,125.002,125.002,074.40-1.39%25,547
Dec 23, 20252,200.002,200.002,140.002,155.002,103.69-2.05%46,112
Dec 22, 20252,285.002,285.002,175.002,200.002,147.622.33%28,722
Dec 19, 20252,170.002,170.002,135.002,150.002,098.81-36,541
Dec 18, 20252,190.002,190.002,145.002,150.002,098.81-1.83%32,612
Dec 17, 20252,180.002,260.002,180.002,190.002,137.860.46%24,200
Dec 16, 20252,220.002,220.002,175.002,180.002,128.10-1.80%33,511
Dec 15, 20252,230.002,230.002,195.002,220.002,167.14-0.45%50,321
Dec 12, 20252,290.002,290.002,210.002,230.002,176.90-21,225
Dec 11, 20252,240.002,260.002,210.002,230.002,176.900.45%14,931
Dec 10, 20252,245.002,280.002,210.002,220.002,167.14-0.67%30,348
Dec 9, 20252,255.002,255.002,210.002,235.002,181.79-0.89%20,158
Dec 8, 20252,300.002,300.002,245.002,255.002,201.31-1.53%40,019
Dec 5, 20252,220.002,295.002,190.002,290.002,235.483.85%86,048
Dec 4, 20252,220.002,260.002,190.002,205.002,152.50-0.68%57,840
Dec 3, 20252,225.002,250.002,185.002,220.002,167.140.45%32,089
Dec 2, 20252,155.002,210.002,155.002,210.002,157.382.31%38,774
Dec 1, 20252,165.002,220.002,135.002,160.002,108.57-0.92%30,955
Nov 28, 20252,140.002,200.002,110.002,180.002,128.101.87%87,478
Nov 27, 20252,110.002,140.002,110.002,140.002,089.051.42%26,539
Nov 26, 20252,150.002,150.002,100.002,110.002,059.76-0.94%79,262
Nov 25, 20252,105.002,140.002,080.002,130.002,079.291.67%62,034
Nov 24, 20252,120.002,200.002,080.002,095.002,045.12-0.71%86,494
Nov 21, 20252,150.002,150.002,110.002,110.002,059.76-2.54%61,226
Nov 20, 20252,190.002,190.002,150.002,165.002,113.450.46%20,625
Nov 19, 20252,150.002,190.002,130.002,155.002,103.690.23%22,546