DY DEOKYANG Co.,Ltd. (KRX:024900)
South Korea · Delayed Price · Currency is KRW 1,975.00
-45.00 (-2.23%)
Last updated: May 19, 2026, 2:32 PM KST
DY DEOKYANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 2,060.00 | 2,080.00 | 1,988.00 | 2,020.00 | 2,020.00 | -1.94% | 93,768 |
| May 15, 2026 | 2,115.00 | 2,165.00 | 2,035.00 | 2,060.00 | 2,060.00 | -2.60% | 157,201 |
| May 14, 2026 | 2,200.00 | 2,200.00 | 2,095.00 | 2,115.00 | 2,115.00 | -0.70% | 95,116 |
| May 13, 2026 | 2,190.00 | 2,205.00 | 2,130.00 | 2,130.00 | 2,130.00 | -2.74% | 106,720 |
| May 12, 2026 | 2,190.00 | 2,255.00 | 2,155.00 | 2,190.00 | 2,190.00 | 0.23% | 202,990 |
| May 11, 2026 | 2,205.00 | 2,255.00 | 2,185.00 | 2,185.00 | 2,185.00 | -0.23% | 185,334 |
| May 8, 2026 | 2,215.00 | 2,265.00 | 2,190.00 | 2,190.00 | 2,190.00 | -1.79% | 101,331 |
| May 7, 2026 | 2,195.00 | 2,260.00 | 2,195.00 | 2,230.00 | 2,230.00 | 1.59% | 108,960 |
| May 6, 2026 | 2,280.00 | 2,280.00 | 2,195.00 | 2,195.00 | 2,195.00 | -3.73% | 235,404 |
| May 4, 2026 | 2,365.00 | 2,390.00 | 2,260.00 | 2,280.00 | 2,280.00 | -3.59% | 216,652 |
| Apr 30, 2026 | 2,405.00 | 2,415.00 | 2,355.00 | 2,365.00 | 2,365.00 | -1.66% | 105,176 |
| Apr 29, 2026 | 2,345.00 | 2,410.00 | 2,295.00 | 2,405.00 | 2,405.00 | 3.22% | 176,800 |
| Apr 28, 2026 | 2,365.00 | 2,365.00 | 2,305.00 | 2,330.00 | 2,330.00 | 0.43% | 75,446 |
| Apr 27, 2026 | 2,335.00 | 2,385.00 | 2,310.00 | 2,320.00 | 2,320.00 | -0.64% | 184,477 |
| Apr 24, 2026 | 2,315.00 | 2,350.00 | 2,295.00 | 2,335.00 | 2,335.00 | 0.86% | 125,960 |
| Apr 23, 2026 | 2,350.00 | 2,365.00 | 2,300.00 | 2,315.00 | 2,315.00 | -1.07% | 134,491 |
| Apr 22, 2026 | 2,320.00 | 2,350.00 | 2,260.00 | 2,340.00 | 2,340.00 | 1.52% | 149,513 |
| Apr 21, 2026 | 2,270.00 | 2,355.00 | 2,270.00 | 2,305.00 | 2,305.00 | 1.54% | 238,322 |
| Apr 20, 2026 | 2,310.00 | 2,330.00 | 2,270.00 | 2,270.00 | 2,270.00 | -1.94% | 146,577 |
| Apr 17, 2026 | 2,310.00 | 2,325.00 | 2,235.00 | 2,315.00 | 2,315.00 | 0.22% | 151,427 |
| Apr 16, 2026 | 2,200.00 | 2,340.00 | 2,200.00 | 2,310.00 | 2,310.00 | 5.72% | 289,277 |
| Apr 15, 2026 | 2,160.00 | 2,190.00 | 2,130.00 | 2,185.00 | 2,185.00 | 2.10% | 119,788 |
| Apr 14, 2026 | 2,110.00 | 2,160.00 | 2,100.00 | 2,140.00 | 2,140.00 | 4.14% | 199,430 |
| Apr 13, 2026 | 2,085.00 | 2,160.00 | 2,055.00 | 2,055.00 | 2,055.00 | -4.42% | 177,317 |
| Apr 10, 2026 | 2,005.00 | 2,160.00 | 2,005.00 | 2,150.00 | 2,150.00 | 7.50% | 362,598 |
| Apr 9, 2026 | 2,050.00 | 2,050.00 | 1,997.00 | 2,000.00 | 2,000.00 | -1.48% | 116,164 |
| Apr 8, 2026 | 1,988.00 | 2,045.00 | 1,987.00 | 2,030.00 | 2,030.00 | 2.16% | 89,635 |
| Apr 7, 2026 | 1,990.00 | 2,050.00 | 1,956.00 | 1,987.00 | 1,987.00 | 0.86% | 219,286 |
| 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% | 84,459 |
| Apr 2, 2026 | 2,000.00 | 2,025.00 | 1,900.00 | 1,905.00 | 1,905.00 | -4.03% | 241,683 |
| Apr 1, 2026 | 1,950.00 | 1,990.00 | 1,950.00 | 1,985.00 | 1,985.00 | 1.33% | 130,559 |
| Mar 31, 2026 | 1,961.00 | 1,982.00 | 1,926.00 | 1,959.00 | 1,959.00 | -0.10% | 84,484 |
| Mar 30, 2026 | 1,994.00 | 1,994.00 | 1,948.00 | 1,961.00 | 1,961.00 | -1.90% | 75,817 |
| Mar 27, 2026 | 2,040.00 | 2,040.00 | 1,960.00 | 1,999.00 | 1,999.00 | -1.04% | 103,990 |
| Mar 26, 2026 | 2,050.00 | 2,050.00 | 1,999.00 | 2,020.00 | 2,020.00 | -1.22% | 74,013 |
| Mar 25, 2026 | 2,050.00 | 2,055.00 | 2,020.00 | 2,045.00 | 2,045.00 | 0.25% | 48,630 |
| Mar 24, 2026 | 2,000.00 | 2,050.00 | 2,000.00 | 2,040.00 | 2,040.00 | 1.75% | 44,172 |
| Mar 23, 2026 | 1,997.00 | 2,040.00 | 1,997.00 | 2,005.00 | 2,005.00 | -1.72% | 79,591 |
| Mar 20, 2026 | 2,010.00 | 2,065.00 | 2,010.00 | 2,040.00 | 2,040.00 | 0.25% | 43,668 |
| 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% | 80,690 |
| Mar 17, 2026 | 2,040.00 | 2,075.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.74% | 80,274 |
| 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% | 76,058 |
| Mar 11, 2026 | 2,000.00 | 2,070.00 | 1,995.00 | 2,030.00 | 2,030.00 | 1.86% | 152,485 |
| Mar 10, 2026 | 1,939.00 | 2,050.00 | 1,939.00 | 1,993.00 | 1,993.00 | 3.00% | 219,158 |
| Mar 9, 2026 | 2,000.00 | 2,000.00 | 1,915.00 | 1,935.00 | 1,935.00 | -5.38% | 157,653 |
| Mar 6, 2026 | 2,005.00 | 2,055.00 | 2,000.00 | 2,045.00 | 2,045.00 | -0.24% | 127,281 |