Skip to main content
logo
DY DEOKYANG Co.,Ltd. (KRX:024900)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,200.00
-45.00 (-2.00%)
Last updated: Nov 5, 2025, 11:59 AM KST

DY DEOKYANG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20252,245.002,245.002,150.002,200.00--2.00%70,590
Nov 4, 20252,260.002,280.002,230.002,245.002,245.00-1.54%123,382
Nov 3, 20252,365.002,370.002,280.002,280.002,280.00-2.56%164,217
Oct 31, 20252,390.002,400.002,330.002,340.002,340.000.43%103,974
Oct 30, 20252,535.002,535.002,330.002,330.002,330.00-2.31%282,031
Oct 29, 20252,375.002,390.002,320.002,385.002,385.000.42%99,323
Oct 28, 20252,420.002,450.002,365.002,375.002,375.00-1.66%109,533
Oct 27, 20252,405.002,420.002,380.002,415.002,415.000.42%175,226
Oct 24, 20252,350.002,410.002,320.002,405.002,405.002.78%176,956
Oct 23, 20252,360.002,360.002,310.002,340.002,340.00-0.85%167,358
Oct 22, 20252,395.002,395.002,330.002,360.002,360.00-0.42%125,588
Oct 21, 20252,360.002,430.002,330.002,370.002,370.000.64%218,477
Oct 20, 20252,350.002,365.002,270.002,355.002,355.002.17%125,723
Oct 17, 20252,355.002,360.002,300.002,305.002,305.00-2.12%147,600
Oct 16, 20252,310.002,415.002,310.002,355.002,355.003.29%390,468
Oct 15, 20252,265.002,305.002,210.002,280.002,280.001.33%411,865
Oct 14, 20252,100.002,600.002,085.002,250.002,250.007.91%3,532,307
Oct 13, 20252,050.002,120.002,035.002,085.002,085.00-0.71%76,807
Oct 10, 20252,150.002,180.002,070.002,100.002,100.00-3.23%151,732
Oct 2, 20252,125.002,180.002,125.002,170.002,170.002.12%44,818
Oct 1, 20252,080.002,170.002,070.002,125.002,125.001.19%87,439
Sep 30, 20252,120.002,140.002,095.002,100.002,100.00-1.87%71,771
Sep 29, 20252,205.002,205.002,130.002,140.002,140.00-2.28%102,033
Sep 26, 20252,240.002,240.002,170.002,190.002,190.00-1.57%80,658
Sep 25, 20252,230.002,250.002,220.002,225.002,225.00-0.89%70,260
Sep 24, 20252,245.002,260.002,220.002,245.002,245.00-0.66%103,838
Sep 23, 20252,285.002,290.002,245.002,260.002,260.00-1.09%129,579
Sep 22, 20252,295.002,310.002,250.002,285.002,285.00-0.22%52,166
Sep 19, 20252,290.002,315.002,285.002,290.002,290.00-0.87%42,621
Sep 18, 20252,305.002,315.002,285.002,310.002,310.000.43%80,292
Sep 17, 20252,300.002,320.002,285.002,300.002,300.00-0.22%87,466
Sep 16, 20252,310.002,325.002,300.002,305.002,305.00-0.65%45,622
Sep 15, 20252,340.002,350.002,310.002,320.002,320.00-1.07%57,872
Sep 12, 20252,320.002,360.002,320.002,345.002,345.000.21%69,657
Sep 11, 20252,320.002,340.002,310.002,340.002,340.001.30%68,849
Sep 10, 20252,320.002,325.002,305.002,310.002,310.00-0.43%68,232
Sep 9, 20252,370.002,375.002,310.002,320.002,320.00-1.07%79,173
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