Daedong Korea Ginseng Co., Ltd. (XKON:178600)
2,000.00
-195.00 (-8.88%)
At close: Oct 1, 2025
Daedong Korea Ginseng Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 1, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -8.88% | 101 |
Sep 26, 2025 | 1,951.00 | 2,235.00 | 1,951.00 | 2,195.00 | 2,195.00 | 12.56% | 4 |
Sep 25, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -13.14% | 1 |
Sep 24, 2025 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | - | 1 |
Sep 23, 2025 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 0.90% | 1 |
Sep 22, 2025 | 2,240.00 | 2,240.00 | 1,911.00 | 2,225.00 | 2,225.00 | 0.68% | 52 |
Sep 19, 2025 | 2,240.00 | 2,240.00 | 1,951.00 | 2,210.00 | 2,210.00 | -0.45% | 27 |
Sep 18, 2025 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | -0.45% | 21 |
Sep 17, 2025 | 2,245.00 | 2,245.00 | 2,230.00 | 2,230.00 | 2,230.00 | -0.67% | 15 |
Sep 16, 2025 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | -2.18% | 1 |
Sep 15, 2025 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 14.75% | 1 |
Sep 12, 2025 | 2,100.00 | 2,100.00 | 1,769.00 | 2,000.00 | 2,000.00 | 0.05% | 6 |
Sep 11, 2025 | 2,195.00 | 2,195.00 | 1,999.00 | 1,999.00 | 1,999.00 | - | 3 |
Sep 10, 2025 | 1,998.00 | 1,999.00 | 1,998.00 | 1,999.00 | 1,999.00 | - | 28 |
Sep 9, 2025 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1.01% | 45 |
Sep 8, 2025 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 14.99% | 64 |
Sep 5, 2025 | 2,275.00 | 2,275.00 | 1,721.00 | 1,721.00 | 1,721.00 | -16.05% | 2 |
Sep 3, 2025 | 2,190.00 | 2,190.00 | 1,733.00 | 2,050.00 | 2,050.00 | 1.74% | 3 |
Sep 2, 2025 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | -14.98% | 104 |
Sep 1, 2025 | 2,430.00 | 2,430.00 | 1,808.00 | 2,370.00 | 2,370.00 | 11.79% | 5 |
Aug 29, 2025 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | -14.86% | 1 |
Aug 28, 2025 | 2,500.00 | 2,500.00 | 1,957.00 | 2,490.00 | 2,490.00 | 8.73% | 111 |
Aug 27, 2025 | 2,345.00 | 2,345.00 | 1,761.00 | 2,290.00 | 2,290.00 | 12.25% | 5 |
Aug 26, 2025 | 2,100.00 | 2,100.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2.00% | 22 |
Aug 25, 2025 | 2,000.00 | 2,000.00 | 1,832.00 | 2,000.00 | 2,000.00 | -0.99% | 52 |
Aug 22, 2025 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | - | 1 |
Aug 21, 2025 | 1,801.00 | 2,050.00 | 1,801.00 | 2,020.00 | 2,020.00 | -7.76% | 79 |
Aug 19, 2025 | 2,300.00 | 2,300.00 | 2,190.00 | 2,190.00 | 2,190.00 | -4.78% | 3 |
Aug 18, 2025 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 1 |
Aug 14, 2025 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | -1.08% | 1 |
Aug 13, 2025 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 14.53% | 1 |
Aug 12, 2025 | 2,035.00 | 2,035.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.25% | 11 |
Aug 11, 2025 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | -0.25% | 10 |
Aug 8, 2025 | 1,970.00 | 2,040.00 | 1,970.00 | 2,040.00 | 2,040.00 | -0.49% | 12 |
Aug 7, 2025 | 2,080.00 | 2,080.00 | 2,050.00 | 2,050.00 | 2,050.00 | -1.44% | 21 |
Aug 6, 2025 | 2,100.00 | 2,100.00 | 2,000.00 | 2,080.00 | 2,080.00 | 2.46% | 6 |
Aug 5, 2025 | 2,295.00 | 2,295.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1.50% | 17 |
Aug 4, 2025 | 2,000.00 | 2,035.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.96% | 59 |
Aug 1, 2025 | 2,045.00 | 2,045.00 | 1,802.00 | 2,040.00 | 2,040.00 | -0.24% | 3 |
Jul 31, 2025 | 2,050.00 | 2,050.00 | 1,825.00 | 2,045.00 | 2,045.00 | -2.15% | 3 |
Jul 30, 2025 | 2,335.00 | 2,335.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2.45% | 2 |
Jul 29, 2025 | 2,040.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | - | 22 |
Jul 28, 2025 | 2,395.00 | 2,690.00 | 2,040.00 | 2,040.00 | 2,040.00 | -14.82% | 69 |
Jul 25, 2025 | 2,400.00 | 2,400.00 | 1,904.00 | 2,395.00 | 2,395.00 | 14.05% | 4 |
Jul 24, 2025 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 4.74% | 1 |
Jul 23, 2025 | 2,295.00 | 2,295.00 | 1,910.00 | 2,005.00 | 2,005.00 | -1.96% | 110 |
Jul 22, 2025 | 2,065.00 | 2,065.00 | 1,801.00 | 2,045.00 | 2,045.00 | -1.45% | 1,239 |
Jul 21, 2025 | 2,390.00 | 2,390.00 | 2,000.00 | 2,075.00 | 2,075.00 | -4.82% | 1,340 |
Jul 18, 2025 | 2,185.00 | 2,185.00 | 2,180.00 | 2,180.00 | 2,180.00 | -0.23% | 2 |
Jul 17, 2025 | 2,510.00 | 2,510.00 | 1,887.00 | 2,185.00 | 2,185.00 | -0.46% | 5 |