DAEDUCK ELECTRONICS Co., Ltd. (KRX:353200)
South Korea · Delayed Price · Currency is KRW 169,200
+17,900 (11.83%)
At close: May 26, 2026
DAEDUCK ELECTRONICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 160,300.00 | 174,900.00 | 157,000.00 | 169,200.00 | 169,200.00 | 11.83% | 1,634,087 |
| May 22, 2026 | 147,500.00 | 155,400.00 | 145,700.00 | 151,300.00 | 151,300.00 | 3.35% | 728,622 |
| May 21, 2026 | 138,100.00 | 152,000.00 | 136,100.00 | 146,400.00 | 146,400.00 | 10.08% | 1,189,020 |
| May 20, 2026 | 134,300.00 | 137,000.00 | 126,200.00 | 133,000.00 | 133,000.00 | -0.97% | 708,771 |
| May 19, 2026 | 140,400.00 | 141,300.00 | 131,000.00 | 134,300.00 | 134,300.00 | -4.34% | 689,617 |
| May 18, 2026 | 133,000.00 | 143,300.00 | 125,000.00 | 140,400.00 | 140,400.00 | 3.39% | 940,051 |
| May 15, 2026 | 145,000.00 | 147,400.00 | 123,500.00 | 135,800.00 | 135,800.00 | -6.09% | 718,179 |
| May 14, 2026 | 142,900.00 | 149,000.00 | 138,000.00 | 144,600.00 | 144,600.00 | 1.19% | 536,459 |
| May 13, 2026 | 124,000.00 | 149,500.00 | 120,000.00 | 142,900.00 | 142,900.00 | 11.64% | 1,313,557 |
| May 12, 2026 | 131,000.00 | 136,400.00 | 106,300.00 | 128,000.00 | 128,000.00 | 1.75% | 937,335 |
| May 11, 2026 | 125,500.00 | 130,600.00 | 122,600.00 | 125,800.00 | 125,800.00 | 2.11% | 652,546 |
| May 8, 2026 | 118,600.00 | 124,000.00 | 114,600.00 | 123,200.00 | 123,200.00 | 2.07% | 515,774 |
| May 7, 2026 | 126,400.00 | 127,000.00 | 118,100.00 | 120,700.00 | 120,700.00 | -3.75% | 859,248 |
| May 6, 2026 | 119,100.00 | 127,900.00 | 115,500.00 | 125,400.00 | 125,400.00 | 9.62% | 1,199,585 |
| May 4, 2026 | 115,900.00 | 117,300.00 | 112,700.00 | 114,400.00 | 114,400.00 | 1.42% | 663,709 |
| Apr 30, 2026 | 117,600.00 | 120,000.00 | 112,200.00 | 112,800.00 | 112,800.00 | -2.25% | 906,478 |
| Apr 29, 2026 | 108,000.00 | 115,400.00 | 104,100.00 | 115,400.00 | 115,400.00 | 5.58% | 953,193 |
| Apr 28, 2026 | 109,900.00 | 111,100.00 | 105,300.00 | 109,300.00 | 109,300.00 | 0.46% | 713,770 |
| Apr 27, 2026 | 115,200.00 | 115,200.00 | 107,800.00 | 108,800.00 | 108,800.00 | -5.56% | 1,153,302 |
| Apr 24, 2026 | 99,700.00 | 116,000.00 | 99,300.00 | 115,200.00 | 115,200.00 | 16.48% | 2,459,388 |
| Apr 23, 2026 | 102,000.00 | 102,100.00 | 96,100.00 | 98,900.00 | 98,900.00 | -2.27% | 1,144,830 |
| Apr 22, 2026 | 100,700.00 | 103,500.00 | 96,000.00 | 101,200.00 | 101,200.00 | 0.90% | 1,229,933 |
| Apr 21, 2026 | 95,000.00 | 102,500.00 | 94,200.00 | 100,300.00 | 100,300.00 | 7.85% | 1,900,158 |
| Apr 20, 2026 | 93,600.00 | 96,100.00 | 91,000.00 | 93,000.00 | 93,000.00 | -1.38% | 837,199 |
| Apr 17, 2026 | 93,300.00 | 96,000.00 | 90,600.00 | 94,300.00 | 94,300.00 | 1.07% | 1,205,829 |
| Apr 16, 2026 | 87,300.00 | 93,600.00 | 85,300.00 | 93,300.00 | 93,300.00 | 7.24% | 2,213,242 |
| Apr 15, 2026 | 91,400.00 | 92,200.00 | 86,100.00 | 87,000.00 | 87,000.00 | -1.69% | 1,694,636 |
| Apr 14, 2026 | 88,500.00 | 92,500.00 | 86,000.00 | 88,500.00 | 88,500.00 | 2.91% | 1,618,400 |
| Apr 13, 2026 | 88,000.00 | 90,400.00 | 85,400.00 | 86,000.00 | 86,000.00 | -4.34% | 928,516 |
| Apr 10, 2026 | 89,900.00 | 94,200.00 | 87,900.00 | 89,900.00 | 89,900.00 | 2.86% | 1,636,410 |
| Apr 9, 2026 | 87,300.00 | 91,500.00 | 84,100.00 | 87,400.00 | 87,400.00 | -1.35% | 1,180,113 |
| Apr 8, 2026 | 88,400.00 | 90,000.00 | 85,400.00 | 88,600.00 | 88,600.00 | 7.39% | 1,306,737 |
| Apr 7, 2026 | 84,000.00 | 84,000.00 | 80,200.00 | 82,500.00 | 82,500.00 | 1.85% | 1,017,123 |
| Apr 6, 2026 | 81,900.00 | 85,200.00 | 79,500.00 | 81,000.00 | 81,000.00 | -0.25% | 868,710 |
| Apr 3, 2026 | 84,600.00 | 84,700.00 | 79,000.00 | 81,200.00 | 81,200.00 | 1.12% | 914,506 |
| Apr 2, 2026 | 88,000.00 | 88,100.00 | 78,100.00 | 80,300.00 | 80,300.00 | -8.75% | 1,569,508 |
| Apr 1, 2026 | 82,700.00 | 89,300.00 | 82,200.00 | 88,000.00 | 88,000.00 | 14.73% | 1,529,093 |
| Mar 31, 2026 | 79,800.00 | 81,300.00 | 75,300.00 | 76,700.00 | 76,700.00 | -7.26% | 1,032,677 |
| Mar 30, 2026 | 80,100.00 | 84,100.00 | 78,200.00 | 82,700.00 | 82,700.00 | -2.59% | 994,140 |
| Mar 27, 2026 | 85,900.00 | 89,200.00 | 81,800.00 | 85,400.00 | 84,900.00 | -2.62% | 1,278,736 |
| Mar 26, 2026 | 86,300.00 | 91,300.00 | 85,000.00 | 87,700.00 | 87,186.53 | -1.02% | 1,638,454 |
| Mar 25, 2026 | 79,000.00 | 90,000.00 | 78,400.00 | 88,600.00 | 88,081.26 | 14.18% | 2,428,174 |
| Mar 24, 2026 | 82,600.00 | 83,500.00 | 75,600.00 | 77,600.00 | 77,145.67 | -2.02% | 1,250,093 |
| Mar 23, 2026 | 80,500.00 | 83,500.00 | 78,500.00 | 79,200.00 | 78,736.30 | -4.35% | 1,362,581 |
| Mar 20, 2026 | 80,300.00 | 86,300.00 | 79,300.00 | 82,800.00 | 82,315.22 | 7.12% | 2,457,877 |
| Mar 19, 2026 | 72,400.00 | 79,900.00 | 72,100.00 | 77,300.00 | 76,847.42 | 3.34% | 2,430,889 |
| Mar 18, 2026 | 68,800.00 | 75,600.00 | 68,600.00 | 74,800.00 | 74,362.06 | 11.31% | 3,013,901 |
| Mar 17, 2026 | 69,200.00 | 69,900.00 | 65,000.00 | 67,200.00 | 66,806.56 | 0.30% | 1,950,310 |
| Mar 16, 2026 | 63,300.00 | 68,000.00 | 62,600.00 | 67,000.00 | 66,607.73 | 5.85% | 1,460,997 |
| Mar 13, 2026 | 61,700.00 | 64,400.00 | 61,100.00 | 63,300.00 | 62,929.39 | -0.63% | 573,274 |