DY DEOKYANG Co.,Ltd. (KRX:024900)
South Korea · Delayed Price · Currency is KRW 1,995.00
+95.00 (5.00%)
Sep 18, 2026, 3:30 PM KST
DY DEOKYANG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,904.00 | 2,090.00 | 1,904.00 | 1,995.00 | 1,995.00 | 5.00% | 293,933 |
| Sep 17, 2026 | 1,944.00 | 1,944.00 | 1,878.00 | 1,900.00 | 1,900.00 | -4.52% | 271,450 |
| Sep 16, 2026 | 1,690.00 | 2,170.00 | 1,677.00 | 1,990.00 | 1,990.00 | 18.52% | 2,516,979 |
| Sep 15, 2026 | 1,687.00 | 1,687.00 | 1,643.00 | 1,679.00 | 1,679.00 | 0.18% | 137,801 |
| Sep 14, 2026 | 1,675.00 | 1,679.00 | 1,646.00 | 1,676.00 | 1,676.00 | 0.06% | 40,573 |
| Sep 11, 2026 | 1,714.00 | 1,719.00 | 1,670.00 | 1,675.00 | 1,675.00 | -2.28% | 139,311 |
| Sep 10, 2026 | 1,694.00 | 1,724.00 | 1,681.00 | 1,714.00 | 1,714.00 | 1.18% | 35,383 |
| Sep 9, 2026 | 1,671.00 | 1,700.00 | 1,667.00 | 1,694.00 | 1,694.00 | 0.83% | 25,841 |
| Sep 8, 2026 | 1,725.00 | 1,725.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.88% | 32,054 |
| Sep 7, 2026 | 1,697.00 | 1,716.00 | 1,691.00 | 1,695.00 | 1,695.00 | -0.12% | 24,817 |
| Sep 4, 2026 | 1,686.00 | 1,705.00 | 1,679.00 | 1,697.00 | 1,697.00 | 0.65% | 17,320 |
| Sep 3, 2026 | 1,698.00 | 1,698.00 | 1,683.00 | 1,686.00 | 1,686.00 | -0.71% | 18,679 |
| Sep 2, 2026 | 1,714.00 | 1,714.00 | 1,690.00 | 1,698.00 | 1,698.00 | -0.93% | 26,997 |
| Sep 1, 2026 | 1,717.00 | 1,718.00 | 1,685.00 | 1,714.00 | 1,714.00 | 1.06% | 7,715 |
| Aug 31, 2026 | 1,719.00 | 1,719.00 | 1,677.00 | 1,696.00 | 1,696.00 | -0.18% | 52,345 |
| Aug 28, 2026 | 1,688.00 | 1,719.00 | 1,683.00 | 1,699.00 | 1,699.00 | -0.06% | 44,697 |
| Aug 27, 2026 | 1,724.00 | 1,724.00 | 1,691.00 | 1,700.00 | 1,700.00 | -0.06% | 57,742 |
| Aug 26, 2026 | 1,728.00 | 1,745.00 | 1,689.00 | 1,701.00 | 1,701.00 | -1.51% | 51,406 |
| Aug 25, 2026 | 1,761.00 | 1,761.00 | 1,682.00 | 1,727.00 | 1,727.00 | 2.13% | 13,027 |
| Aug 24, 2026 | 1,694.00 | 1,719.00 | 1,681.00 | 1,691.00 | 1,691.00 | -0.18% | 36,676 |
| Aug 21, 2026 | 1,752.00 | 1,797.00 | 1,681.00 | 1,694.00 | 1,694.00 | -4.29% | 91,012 |
| Aug 20, 2026 | 1,800.00 | 1,805.00 | 1,758.00 | 1,770.00 | 1,770.00 | -0.51% | 28,070 |
| Aug 19, 2026 | 1,803.00 | 1,803.00 | 1,701.00 | 1,779.00 | 1,779.00 | 0.40% | 114,902 |
| Aug 18, 2026 | 1,829.00 | 1,829.00 | 1,770.00 | 1,772.00 | 1,772.00 | -1.50% | 102,374 |
| Aug 14, 2026 | 1,798.00 | 1,799.00 | 1,766.00 | 1,799.00 | 1,799.00 | 2.10% | 83,247 |
| Aug 13, 2026 | 1,772.00 | 1,790.00 | 1,756.00 | 1,762.00 | 1,762.00 | -0.90% | 71,518 |
| Aug 12, 2026 | 1,779.00 | 1,815.00 | 1,771.00 | 1,778.00 | 1,778.00 | -0.06% | 63,884 |
| Aug 11, 2026 | 1,740.00 | 1,786.00 | 1,720.00 | 1,779.00 | 1,779.00 | 2.24% | 44,366 |
| Aug 10, 2026 | 1,730.00 | 1,750.00 | 1,698.00 | 1,740.00 | 1,740.00 | 0.81% | 59,126 |
| Aug 7, 2026 | 1,742.00 | 1,750.00 | 1,685.00 | 1,726.00 | 1,726.00 | 0.41% | 63,494 |
| Aug 6, 2026 | 1,717.00 | 1,742.00 | 1,699.00 | 1,719.00 | 1,719.00 | 0.12% | 76,585 |
| Aug 5, 2026 | 1,705.00 | 1,785.00 | 1,705.00 | 1,717.00 | 1,717.00 | 0.12% | 65,900 |
| Aug 4, 2026 | 1,704.00 | 1,730.00 | 1,675.00 | 1,715.00 | 1,715.00 | -0.12% | 80,716 |
| Aug 3, 2026 | 1,720.00 | 1,736.00 | 1,678.00 | 1,717.00 | 1,717.00 | 1.00% | 97,458 |
| Jul 31, 2026 | 1,681.00 | 1,720.00 | 1,663.00 | 1,700.00 | 1,700.00 | 2.29% | 87,763 |
| Jul 30, 2026 | 1,677.00 | 1,724.00 | 1,650.00 | 1,662.00 | 1,662.00 | -1.66% | 110,943 |
| Jul 29, 2026 | 1,729.00 | 1,775.00 | 1,662.00 | 1,690.00 | 1,690.00 | -2.26% | 347,558 |
| Jul 28, 2026 | 1,810.00 | 1,818.00 | 1,729.00 | 1,729.00 | 1,729.00 | -4.95% | 205,915 |
| Jul 27, 2026 | 1,817.00 | 1,850.00 | 1,790.00 | 1,819.00 | 1,819.00 | 0.11% | 65,145 |
| Jul 24, 2026 | 1,851.00 | 1,874.00 | 1,813.00 | 1,817.00 | 1,817.00 | -1.84% | 108,236 |
| Jul 23, 2026 | 1,899.00 | 1,899.00 | 1,831.00 | 1,851.00 | 1,851.00 | -0.64% | 40,571 |
| Jul 22, 2026 | 1,870.00 | 1,897.00 | 1,830.00 | 1,863.00 | 1,863.00 | - | 63,899 |
| Jul 21, 2026 | 1,820.00 | 1,876.00 | 1,814.00 | 1,863.00 | 1,863.00 | 2.36% | 116,009 |
| Jul 20, 2026 | 1,759.00 | 1,830.00 | 1,726.00 | 1,820.00 | 1,820.00 | 2.42% | 103,359 |
| Jul 16, 2026 | 1,741.00 | 1,779.00 | 1,725.00 | 1,777.00 | 1,777.00 | 2.36% | 113,376 |
| Jul 15, 2026 | 1,782.00 | 1,782.00 | 1,732.00 | 1,736.00 | 1,736.00 | -0.06% | 103,826 |
| Jul 14, 2026 | 1,710.00 | 1,761.00 | 1,710.00 | 1,737.00 | 1,737.00 | -0.40% | 133,991 |
| Jul 13, 2026 | 1,751.00 | 1,799.00 | 1,720.00 | 1,744.00 | 1,744.00 | -0.40% | 170,978 |
| Jul 10, 2026 | 1,735.00 | 1,773.00 | 1,716.00 | 1,751.00 | 1,751.00 | 2.10% | 116,110 |
| Jul 9, 2026 | 1,742.00 | 1,766.00 | 1,708.00 | 1,715.00 | 1,715.00 | -1.49% | 207,865 |