DY DEOKYANG Co.,Ltd. (KRX:024900)
South Korea · Delayed Price · Currency is KRW 2,030.00
-50.00 (-2.40%)
Oct 30, 2026, 3:30 PM KST
DY DEOKYANG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,095.00 | 2,100.00 | 2,000.00 | 2,030.00 | 2,030.00 | -2.40% | 59,877 |
| Oct 29, 2026 | 2,080.00 | 2,145.00 | 2,050.00 | 2,080.00 | 2,080.00 | - | 83,031 |
| Oct 28, 2026 | 2,015.00 | 2,120.00 | 2,015.00 | 2,080.00 | 2,080.00 | 1.96% | 121,603 |
| Oct 27, 2026 | 2,050.00 | 2,070.00 | 2,020.00 | 2,040.00 | 2,040.00 | 1.24% | 53,702 |
| Oct 26, 2026 | 2,030.00 | 2,050.00 | 1,999.00 | 2,015.00 | 2,015.00 | -0.74% | 48,814 |
| Oct 23, 2026 | 1,973.00 | 2,045.00 | 1,968.00 | 2,030.00 | 2,030.00 | 2.89% | 55,962 |
| Oct 22, 2026 | 2,035.00 | 2,035.00 | 1,957.00 | 1,973.00 | 1,973.00 | -0.65% | 47,147 |
| Oct 21, 2026 | 1,969.00 | 2,040.00 | 1,969.00 | 1,986.00 | 1,986.00 | 0.97% | 29,487 |
| Oct 20, 2026 | 2,005.00 | 2,060.00 | 1,923.00 | 1,967.00 | 1,967.00 | -1.40% | 60,921 |
| Oct 19, 2026 | 1,923.00 | 1,999.00 | 1,900.00 | 1,995.00 | 1,995.00 | 2.62% | 56,980 |
| Oct 16, 2026 | 1,952.00 | 1,999.00 | 1,941.00 | 1,944.00 | 1,944.00 | -1.37% | 57,353 |
| Oct 15, 2026 | 2,060.00 | 2,060.00 | 1,955.00 | 1,971.00 | 1,971.00 | -6.14% | 101,798 |
| Oct 14, 2026 | 2,100.00 | 2,120.00 | 2,040.00 | 2,100.00 | 2,100.00 | 0.96% | 82,314 |
| Oct 13, 2026 | 2,160.00 | 2,160.00 | 2,050.00 | 2,080.00 | 2,080.00 | -4.15% | 139,116 |
| Oct 12, 2026 | 2,180.00 | 2,185.00 | 2,125.00 | 2,170.00 | 2,170.00 | 0.46% | 61,830 |
| Oct 8, 2026 | 2,180.00 | 2,225.00 | 2,155.00 | 2,160.00 | 2,160.00 | -0.92% | 67,207 |
| Oct 7, 2026 | 2,225.00 | 2,225.00 | 2,165.00 | 2,180.00 | 2,180.00 | -1.80% | 82,062 |
| Oct 6, 2026 | 2,275.00 | 2,295.00 | 2,090.00 | 2,220.00 | 2,220.00 | 0.45% | 124,398 |
| Oct 2, 2026 | 2,220.00 | 2,265.00 | 2,190.00 | 2,210.00 | 2,210.00 | -1.12% | 83,209 |
| Oct 1, 2026 | 2,195.00 | 2,255.00 | 2,180.00 | 2,235.00 | 2,235.00 | 2.05% | 83,052 |
| Sep 30, 2026 | 2,180.00 | 2,245.00 | 2,180.00 | 2,190.00 | 2,190.00 | -0.45% | 92,470 |
| Sep 29, 2026 | 2,125.00 | 2,215.00 | 2,125.00 | 2,200.00 | 2,200.00 | 2.33% | 168,333 |
| Sep 28, 2026 | 2,220.00 | 2,245.00 | 2,125.00 | 2,150.00 | 2,150.00 | -3.15% | 274,729 |
| Sep 23, 2026 | 2,125.00 | 2,275.00 | 2,125.00 | 2,220.00 | 2,220.00 | 5.21% | 535,244 |
| Sep 22, 2026 | 1,983.00 | 2,155.00 | 1,983.00 | 2,110.00 | 2,110.00 | 4.71% | 306,133 |
| Sep 21, 2026 | 1,964.00 | 2,040.00 | 1,964.00 | 2,015.00 | 2,015.00 | 1.00% | 100,838 |
| Sep 18, 2026 | 1,904.00 | 2,090.00 | 1,904.00 | 1,995.00 | 1,995.00 | 5.00% | 296,848 |
| Sep 17, 2026 | 1,944.00 | 1,944.00 | 1,878.00 | 1,900.00 | 1,900.00 | -4.52% | 285,070 |
| Sep 16, 2026 | 1,690.00 | 2,170.00 | 1,677.00 | 1,990.00 | 1,990.00 | 18.52% | 2,596,957 |
| 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 |