DAEYANG ELECTRIC.Co.,Ltd. (KOSDAQ:108380)
South Korea
· Delayed Price · Currency is KRW 28,650
+700 (2.50%)
At close: Dec 5, 2025
DAEYANG ELECTRIC.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27,800.00 | 28,900.00 | 27,600.00 | 28,650.00 | 28,650.00 | 2.50% | 29,783 |
| Dec 4, 2025 | 28,900.00 | 29,050.00 | 27,700.00 | 27,950.00 | 27,950.00 | -3.29% | 42,161 |
| Dec 3, 2025 | 28,800.00 | 29,100.00 | 28,450.00 | 28,900.00 | 28,900.00 | 0.52% | 17,139 |
| Dec 2, 2025 | 28,300.00 | 29,000.00 | 28,050.00 | 28,750.00 | 28,750.00 | 2.13% | 40,386 |
| Dec 1, 2025 | 28,900.00 | 29,150.00 | 28,100.00 | 28,150.00 | 28,150.00 | -1.57% | 32,586 |
| Nov 28, 2025 | 28,750.00 | 28,850.00 | 28,100.00 | 28,600.00 | 28,600.00 | -0.35% | 28,255 |
| Nov 27, 2025 | 29,000.00 | 29,200.00 | 28,300.00 | 28,700.00 | 28,700.00 | -0.69% | 32,187 |
| Nov 26, 2025 | 28,750.00 | 29,200.00 | 28,300.00 | 28,900.00 | 28,900.00 | 1.94% | 32,886 |
| Nov 25, 2025 | 28,600.00 | 29,350.00 | 28,100.00 | 28,350.00 | 28,350.00 | -0.18% | 33,785 |
| Nov 24, 2025 | 29,150.00 | 29,250.00 | 28,100.00 | 28,400.00 | 28,400.00 | -1.39% | 38,274 |
| Nov 21, 2025 | 29,150.00 | 29,500.00 | 28,500.00 | 28,800.00 | 28,800.00 | -4.64% | 47,234 |
| Nov 20, 2025 | 30,550.00 | 31,600.00 | 30,150.00 | 30,200.00 | 30,200.00 | -0.17% | 61,277 |
| Nov 19, 2025 | 31,000.00 | 33,500.00 | 29,300.00 | 30,250.00 | 30,250.00 | -2.42% | 87,479 |
| Nov 18, 2025 | 32,050.00 | 33,250.00 | 30,950.00 | 31,000.00 | 31,000.00 | -6.06% | 88,084 |
| Nov 17, 2025 | 30,700.00 | 33,700.00 | 30,600.00 | 33,000.00 | 33,000.00 | 13.79% | 310,903 |
| Nov 14, 2025 | 28,700.00 | 30,000.00 | 28,150.00 | 29,000.00 | 29,000.00 | -0.85% | 66,186 |
| Nov 13, 2025 | 29,750.00 | 29,900.00 | 29,050.00 | 29,250.00 | 29,250.00 | -1.85% | 31,516 |
| Nov 12, 2025 | 30,100.00 | 31,000.00 | 29,600.00 | 29,800.00 | 29,800.00 | - | 44,076 |
| Nov 11, 2025 | 30,000.00 | 31,800.00 | 29,450.00 | 29,800.00 | 29,800.00 | 1.53% | 73,581 |
| Nov 10, 2025 | 29,050.00 | 29,850.00 | 28,300.00 | 29,350.00 | 29,350.00 | 1.56% | 66,012 |
| Nov 7, 2025 | 29,900.00 | 30,100.00 | 28,150.00 | 28,900.00 | 28,900.00 | -4.93% | 77,895 |
| Nov 6, 2025 | 29,600.00 | 31,400.00 | 29,550.00 | 30,400.00 | 30,400.00 | 4.29% | 126,449 |
| Nov 5, 2025 | 30,400.00 | 30,400.00 | 28,000.00 | 29,150.00 | 29,150.00 | -4.11% | 91,506 |
| Nov 4, 2025 | 31,850.00 | 31,900.00 | 30,350.00 | 30,400.00 | 30,400.00 | -4.55% | 97,091 |
| Nov 3, 2025 | 30,050.00 | 33,850.00 | 30,050.00 | 31,850.00 | 31,850.00 | 6.17% | 234,451 |
| Oct 31, 2025 | 29,850.00 | 30,500.00 | 29,550.00 | 30,000.00 | 30,000.00 | 1.35% | 80,941 |
| Oct 30, 2025 | 32,250.00 | 33,200.00 | 29,250.00 | 29,600.00 | 29,600.00 | -2.15% | 191,430 |
| Oct 29, 2025 | 29,800.00 | 30,450.00 | 29,100.00 | 30,250.00 | 30,250.00 | 3.42% | 106,962 |
| Oct 28, 2025 | 29,100.00 | 29,800.00 | 28,200.00 | 29,250.00 | 29,250.00 | 0.52% | 72,994 |
| Oct 27, 2025 | 28,900.00 | 29,950.00 | 28,800.00 | 29,100.00 | 29,100.00 | 1.39% | 147,675 |
| Oct 24, 2025 | 28,750.00 | 29,700.00 | 28,050.00 | 28,700.00 | 28,700.00 | -0.52% | 234,287 |
| Oct 23, 2025 | 26,750.00 | 29,400.00 | 26,750.00 | 28,850.00 | 28,850.00 | 5.29% | 180,385 |
| Oct 22, 2025 | 27,700.00 | 27,700.00 | 26,300.00 | 27,400.00 | 27,400.00 | 0.18% | 49,767 |
| Oct 21, 2025 | 26,000.00 | 27,550.00 | 25,900.00 | 27,350.00 | 27,350.00 | 6.21% | 92,315 |
| Oct 20, 2025 | 25,450.00 | 25,850.00 | 25,350.00 | 25,750.00 | 25,750.00 | 1.58% | 27,042 |
| Oct 17, 2025 | 26,500.00 | 26,700.00 | 25,350.00 | 25,350.00 | 25,350.00 | -3.80% | 71,024 |
| Oct 16, 2025 | 27,700.00 | 27,700.00 | 26,350.00 | 26,350.00 | 26,350.00 | -4.18% | 66,345 |
| Oct 15, 2025 | 26,450.00 | 27,500.00 | 26,100.00 | 27,500.00 | 27,500.00 | 5.97% | 39,248 |
| Oct 14, 2025 | 27,100.00 | 27,300.00 | 25,600.00 | 25,950.00 | 25,950.00 | -3.89% | 91,652 |
| Oct 13, 2025 | 27,100.00 | 28,400.00 | 27,000.00 | 27,000.00 | 27,000.00 | -2.53% | 57,087 |
| Oct 10, 2025 | 28,000.00 | 28,000.00 | 27,000.00 | 27,700.00 | 27,700.00 | -1.60% | 68,403 |
| Oct 2, 2025 | 29,300.00 | 29,300.00 | 28,000.00 | 28,150.00 | 28,150.00 | -3.76% | 97,784 |
| Oct 1, 2025 | 29,450.00 | 29,600.00 | 28,650.00 | 29,250.00 | 29,250.00 | 0.52% | 84,428 |
| Sep 30, 2025 | 28,250.00 | 29,300.00 | 27,950.00 | 29,100.00 | 29,100.00 | 5.05% | 131,714 |
| Sep 29, 2025 | 26,200.00 | 28,050.00 | 26,200.00 | 27,700.00 | 27,700.00 | 5.32% | 83,357 |
| Sep 26, 2025 | 27,000.00 | 27,300.00 | 26,050.00 | 26,300.00 | 26,300.00 | -2.95% | 68,308 |
| Sep 25, 2025 | 28,150.00 | 28,250.00 | 26,700.00 | 27,100.00 | 27,100.00 | -3.39% | 75,627 |
| Sep 24, 2025 | 27,000.00 | 28,300.00 | 27,000.00 | 28,050.00 | 28,050.00 | 4.66% | 111,248 |
| Sep 23, 2025 | 26,700.00 | 27,700.00 | 26,450.00 | 26,800.00 | 26,800.00 | -0.19% | 66,732 |
| Sep 22, 2025 | 27,000.00 | 27,000.00 | 26,300.00 | 26,850.00 | 26,850.00 | -0.56% | 74,517 |
| Sep 19, 2025 | 27,050.00 | 28,150.00 | 26,600.00 | 27,000.00 | 27,000.00 | -0.37% | 65,489 |
| Sep 18, 2025 | 27,350.00 | 27,550.00 | 26,750.00 | 27,100.00 | 27,100.00 | -0.73% | 99,637 |
| Sep 17, 2025 | 28,650.00 | 28,850.00 | 27,200.00 | 27,300.00 | 27,300.00 | -3.02% | 100,909 |
| Sep 16, 2025 | 27,850.00 | 29,400.00 | 27,800.00 | 28,150.00 | 28,150.00 | 1.44% | 177,621 |
| Sep 15, 2025 | 28,200.00 | 28,800.00 | 27,700.00 | 27,750.00 | 27,750.00 | -3.48% | 88,720 |
| Sep 12, 2025 | 29,150.00 | 29,150.00 | 27,900.00 | 28,750.00 | 28,750.00 | -0.86% | 143,914 |
| Sep 11, 2025 | 30,050.00 | 30,050.00 | 28,500.00 | 29,000.00 | 29,000.00 | -2.03% | 154,935 |
| Sep 10, 2025 | 29,600.00 | 30,100.00 | 29,000.00 | 29,600.00 | 29,600.00 | 0.34% | 190,676 |
| Sep 9, 2025 | 32,050.00 | 32,150.00 | 28,850.00 | 29,500.00 | 29,500.00 | -7.81% | 409,690 |
| Sep 8, 2025 | 29,500.00 | 32,600.00 | 29,000.00 | 32,000.00 | 32,000.00 | 11.89% | 616,282 |
| Sep 5, 2025 | 28,900.00 | 29,250.00 | 27,925.00 | 28,600.00 | 28,600.00 | -1.04% | 62,920 |
| Sep 4, 2025 | 28,600.00 | 29,750.00 | 28,350.00 | 28,900.00 | 28,900.00 | 1.05% | 84,160 |
| Sep 3, 2025 | 29,150.00 | 29,400.00 | 27,250.00 | 28,600.00 | 28,600.00 | -1.89% | 85,990 |
| Sep 2, 2025 | 28,700.00 | 31,500.00 | 28,650.00 | 29,150.00 | 29,150.00 | 1.75% | 318,312 |
| Sep 1, 2025 | 29,450.00 | 29,450.00 | 28,500.00 | 28,650.00 | 28,650.00 | -2.72% | 98,039 |
| Aug 29, 2025 | 29,050.00 | 30,100.00 | 28,800.00 | 29,450.00 | 29,450.00 | 0.51% | 167,478 |
| Aug 28, 2025 | 29,200.00 | 30,000.00 | 28,000.00 | 29,300.00 | 29,300.00 | 0.34% | 201,721 |
| Aug 27, 2025 | 27,300.00 | 30,750.00 | 27,300.00 | 29,200.00 | 29,200.00 | 11.88% | 932,469 |
| Aug 26, 2025 | 26,900.00 | 26,900.00 | 25,400.00 | 26,100.00 | 26,100.00 | -0.76% | 73,946 |
| Aug 25, 2025 | 26,300.00 | 26,700.00 | 25,300.00 | 26,300.00 | 26,300.00 | 0.77% | 94,782 |
| Aug 22, 2025 | 24,200.00 | 26,600.00 | 24,100.00 | 26,100.00 | 26,100.00 | 7.85% | 175,054 |
| Aug 21, 2025 | 23,600.00 | 24,300.00 | 23,400.00 | 24,200.00 | 24,200.00 | 2.54% | 60,681 |
| Aug 20, 2025 | 23,500.00 | 24,000.00 | 23,000.00 | 23,600.00 | 23,600.00 | -2.48% | 80,107 |
| Aug 19, 2025 | 24,900.00 | 25,400.00 | 23,650.00 | 24,200.00 | 24,200.00 | -2.02% | 68,767 |
| Aug 18, 2025 | 25,600.00 | 25,600.00 | 24,600.00 | 24,700.00 | 24,700.00 | -4.63% | 87,746 |
| Aug 14, 2025 | 27,200.00 | 27,200.00 | 25,650.00 | 25,900.00 | 25,900.00 | -3.36% | 39,063 |
| Aug 13, 2025 | 26,400.00 | 27,500.00 | 26,400.00 | 26,800.00 | 26,800.00 | 1.90% | 39,776 |
| Aug 12, 2025 | 27,000.00 | 27,800.00 | 26,050.00 | 26,300.00 | 26,300.00 | -2.59% | 50,428 |
| Aug 11, 2025 | 28,000.00 | 28,050.00 | 26,100.00 | 27,000.00 | 27,000.00 | -3.05% | 90,948 |
| Aug 8, 2025 | 27,750.00 | 28,400.00 | 26,450.00 | 27,850.00 | 27,850.00 | 2.01% | 129,624 |
| Aug 7, 2025 | 25,950.00 | 27,750.00 | 25,650.00 | 27,300.00 | 27,300.00 | 4.80% | 85,354 |
| Aug 6, 2025 | 26,300.00 | 26,450.00 | 25,650.00 | 26,050.00 | 26,050.00 | -1.70% | 39,337 |
| Aug 5, 2025 | 26,400.00 | 27,250.00 | 25,975.00 | 26,500.00 | 26,500.00 | 0.57% | 46,268 |
| Aug 4, 2025 | 25,500.00 | 26,400.00 | 25,000.00 | 26,350.00 | 26,350.00 | 1.54% | 53,426 |
| Aug 1, 2025 | 26,700.00 | 26,800.00 | 25,100.00 | 25,950.00 | 25,950.00 | -2.81% | 86,938 |
| Jul 31, 2025 | 27,100.00 | 27,650.00 | 25,750.00 | 26,700.00 | 26,700.00 | -0.56% | 75,625 |
| Jul 30, 2025 | 27,150.00 | 27,200.00 | 26,450.00 | 26,850.00 | 26,850.00 | -1.10% | 41,110 |
| Jul 29, 2025 | 25,900.00 | 27,450.00 | 25,550.00 | 27,150.00 | 27,150.00 | 4.83% | 113,842 |
| Jul 28, 2025 | 26,100.00 | 26,400.00 | 25,200.00 | 25,900.00 | 25,900.00 | - | 60,441 |
| Jul 25, 2025 | 25,200.00 | 26,300.00 | 24,450.00 | 25,900.00 | 25,900.00 | 4.23% | 112,565 |
| Jul 24, 2025 | 24,200.00 | 24,950.00 | 24,150.00 | 24,850.00 | 24,850.00 | 2.69% | 83,394 |
| Jul 23, 2025 | 24,700.00 | 24,750.00 | 23,650.00 | 24,200.00 | 24,200.00 | -2.22% | 50,937 |
| Jul 22, 2025 | 24,750.00 | 25,150.00 | 24,000.00 | 24,750.00 | 24,750.00 | -0.20% | 75,537 |
| Jul 21, 2025 | 24,650.00 | 25,250.00 | 24,400.00 | 24,800.00 | 24,800.00 | 0.81% | 72,765 |
| Jul 18, 2025 | 24,400.00 | 25,050.00 | 24,000.00 | 24,600.00 | 24,600.00 | 1.65% | 92,852 |
| Jul 17, 2025 | 23,900.00 | 25,500.00 | 23,900.00 | 24,200.00 | 24,200.00 | 2.11% | 285,020 |
| Jul 16, 2025 | 22,450.00 | 24,500.00 | 21,850.00 | 23,700.00 | 23,700.00 | 7.73% | 190,264 |
| Jul 15, 2025 | 21,750.00 | 22,200.00 | 21,550.00 | 22,000.00 | 22,000.00 | 1.15% | 38,481 |
| Jul 14, 2025 | 21,300.00 | 21,900.00 | 21,050.00 | 21,750.00 | 21,750.00 | 2.11% | 23,164 |
| Jul 11, 2025 | 22,350.00 | 22,450.00 | 21,200.00 | 21,300.00 | 21,300.00 | -3.40% | 57,365 |