DY DEOKYANG Co.,Ltd. (KRX:024900)
South Korea · Delayed Price · Currency is KRW 1,863.00
+43.00 (2.36%)
Jul 21, 2026, 3:30 PM KST
DY DEOKYANG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,759.00 | 1,830.00 | 1,726.00 | 1,820.00 | 1,820.00 | 2.42% | 102,795 |
| 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 |
| Jul 8, 2026 | 1,751.00 | 1,805.00 | 1,708.00 | 1,741.00 | 1,741.00 | -1.47% | 235,836 |
| Jul 7, 2026 | 1,789.00 | 1,812.00 | 1,752.00 | 1,767.00 | 1,767.00 | -1.67% | 98,702 |
| Jul 6, 2026 | 1,798.00 | 1,814.00 | 1,770.00 | 1,797.00 | 1,797.00 | -0.06% | 176,230 |
| Jul 3, 2026 | 1,791.00 | 1,798.00 | 1,726.00 | 1,798.00 | 1,798.00 | 0.39% | 82,413 |
| Jul 2, 2026 | 1,796.00 | 2,105.00 | 1,720.00 | 1,791.00 | 1,791.00 | -0.33% | 121,614 |
| Jul 1, 2026 | 1,801.00 | 1,834.00 | 1,775.00 | 1,797.00 | 1,797.00 | 0.11% | 142,023 |
| Jun 30, 2026 | 1,830.00 | 1,835.00 | 1,775.00 | 1,795.00 | 1,795.00 | -0.99% | 178,576 |
| Jun 29, 2026 | 1,780.00 | 1,828.00 | 1,758.00 | 1,813.00 | 1,813.00 | 3.07% | 328,565 |
| Jun 26, 2026 | 1,744.00 | 1,777.00 | 1,698.00 | 1,759.00 | 1,759.00 | - | 323,814 |
| Jun 25, 2026 | 1,798.00 | 1,847.00 | 1,751.00 | 1,759.00 | 1,759.00 | -2.17% | 373,307 |
| Jun 24, 2026 | 1,713.00 | 1,888.00 | 1,676.00 | 1,798.00 | 1,798.00 | -0.11% | 243,866 |
| Jun 23, 2026 | 1,897.00 | 1,897.00 | 1,775.00 | 1,800.00 | 1,800.00 | -5.11% | 182,408 |
| Jun 22, 2026 | 1,978.00 | 2,170.00 | 1,897.00 | 1,897.00 | 1,897.00 | -0.99% | 457,411 |
| Jun 19, 2026 | 1,900.00 | 1,948.00 | 1,871.00 | 1,916.00 | 1,916.00 | 0.84% | 191,511 |
| Jun 18, 2026 | 1,951.00 | 1,975.00 | 1,895.00 | 1,900.00 | 1,900.00 | -3.06% | 84,217 |
| Jun 17, 2026 | 1,951.00 | 2,000.00 | 1,929.00 | 1,960.00 | 1,960.00 | 0.46% | 96,321 |
| Jun 16, 2026 | 1,918.00 | 1,960.00 | 1,914.00 | 1,951.00 | 1,951.00 | 1.83% | 59,027 |
| Jun 15, 2026 | 1,903.00 | 1,960.00 | 1,903.00 | 1,916.00 | 1,916.00 | 0.79% | 92,759 |
| Jun 12, 2026 | 1,872.00 | 1,975.00 | 1,872.00 | 1,901.00 | 1,901.00 | 1.60% | 152,797 |
| Jun 11, 2026 | 1,817.00 | 1,906.00 | 1,817.00 | 1,871.00 | 1,871.00 | 0.11% | 157,292 |
| Jun 10, 2026 | 1,906.00 | 1,953.00 | 1,856.00 | 1,869.00 | 1,869.00 | -1.94% | 198,189 |
| Jun 9, 2026 | 1,879.00 | 1,949.00 | 1,834.00 | 1,906.00 | 1,906.00 | 1.44% | 167,167 |
| Jun 8, 2026 | 1,990.00 | 2,000.00 | 1,844.00 | 1,879.00 | 1,879.00 | -5.20% | 87,105 |
| Jun 5, 2026 | 1,931.00 | 2,000.00 | 1,913.00 | 1,982.00 | 1,982.00 | 0.61% | 134,861 |
| Jun 4, 2026 | 1,807.00 | 2,045.00 | 1,807.00 | 1,970.00 | 1,970.00 | 9.02% | 315,982 |
| Jun 2, 2026 | 1,780.00 | 1,826.00 | 1,670.00 | 1,807.00 | 1,807.00 | 1.29% | 250,497 |
| Jun 1, 2026 | 1,809.00 | 1,820.00 | 1,761.00 | 1,784.00 | 1,784.00 | -1.38% | 217,956 |
| May 29, 2026 | 1,886.00 | 1,914.00 | 1,807.00 | 1,809.00 | 1,809.00 | -3.98% | 168,475 |
| May 28, 2026 | 1,902.00 | 1,925.00 | 1,826.00 | 1,884.00 | 1,884.00 | -0.74% | 237,879 |
| May 27, 2026 | 1,985.00 | 1,985.00 | 1,889.00 | 1,898.00 | 1,898.00 | -4.38% | 151,820 |
| May 26, 2026 | 2,050.00 | 2,055.00 | 1,979.00 | 1,985.00 | 1,985.00 | -2.93% | 213,015 |
| May 22, 2026 | 1,977.00 | 2,080.00 | 1,970.00 | 2,045.00 | 2,045.00 | 3.13% | 121,353 |
| May 21, 2026 | 1,895.00 | 2,015.00 | 1,895.00 | 1,983.00 | 1,983.00 | 4.70% | 119,241 |
| May 20, 2026 | 1,955.00 | 1,991.00 | 1,880.00 | 1,894.00 | 1,894.00 | -3.86% | 156,445 |
| May 19, 2026 | 2,005.00 | 2,065.00 | 1,960.00 | 1,970.00 | 1,970.00 | -2.48% | 197,395 |
| May 18, 2026 | 2,060.00 | 2,080.00 | 1,988.00 | 2,020.00 | 2,020.00 | -1.94% | 93,770 |
| 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 |