DAEYANG ELECTRIC.Co.,Ltd. (KOSDAQ:108380)
South Korea
· Delayed Price · Currency is KRW 27,850
+2,400 (9.43%)
At close: Mar 5, 2026
DAEYANG ELECTRIC.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27,350.00 | 28,500.00 | 26,700.00 | 28,350.00 | 28,350.00 | 1.80% | 39,225 |
| Mar 5, 2026 | 27,800.00 | 28,000.00 | 26,500.00 | 27,850.00 | 27,850.00 | 9.43% | 68,725 |
| Mar 4, 2026 | 28,650.00 | 29,300.00 | 24,950.00 | 25,450.00 | 25,450.00 | -17.10% | 104,717 |
| Mar 3, 2026 | 31,100.00 | 31,950.00 | 30,000.00 | 30,700.00 | 30,700.00 | -2.54% | 67,497 |
| Feb 27, 2026 | 31,900.00 | 32,200.00 | 31,400.00 | 31,500.00 | 31,500.00 | -2.02% | 57,257 |
| Feb 26, 2026 | 33,000.00 | 33,150.00 | 31,650.00 | 32,150.00 | 32,150.00 | -1.83% | 47,718 |
| Feb 25, 2026 | 34,600.00 | 34,800.00 | 32,400.00 | 32,750.00 | 32,750.00 | -4.10% | 60,115 |
| Feb 24, 2026 | 34,200.00 | 34,350.00 | 33,200.00 | 34,150.00 | 34,150.00 | -0.73% | 36,467 |
| Feb 23, 2026 | 35,700.00 | 36,650.00 | 33,800.00 | 34,400.00 | 34,400.00 | 4.56% | 108,587 |
| Feb 20, 2026 | 31,350.00 | 33,550.00 | 30,900.00 | 32,900.00 | 32,900.00 | 6.82% | 125,032 |
| Feb 19, 2026 | 30,900.00 | 31,450.00 | 29,000.00 | 30,800.00 | 30,800.00 | 3.36% | 73,755 |
| Feb 13, 2026 | 30,200.00 | 30,500.00 | 29,400.00 | 29,800.00 | 29,800.00 | -3.25% | 44,163 |
| Feb 12, 2026 | 29,050.00 | 31,000.00 | 29,050.00 | 30,800.00 | 30,800.00 | 7.50% | 127,021 |
| Feb 11, 2026 | 28,300.00 | 29,200.00 | 28,200.00 | 28,650.00 | 28,650.00 | 2.32% | 41,469 |
| Feb 10, 2026 | 28,150.00 | 28,600.00 | 27,750.00 | 28,000.00 | 28,000.00 | -0.53% | 18,670 |
| Feb 9, 2026 | 27,650.00 | 28,400.00 | 27,600.00 | 28,150.00 | 28,150.00 | 3.68% | 17,624 |
| Feb 6, 2026 | 27,300.00 | 27,550.00 | 26,350.00 | 27,150.00 | 27,150.00 | -4.06% | 58,770 |
| Feb 5, 2026 | 29,250.00 | 29,250.00 | 28,050.00 | 28,300.00 | 28,300.00 | -4.07% | 41,465 |
| Feb 4, 2026 | 29,450.00 | 29,800.00 | 29,050.00 | 29,500.00 | 29,500.00 | - | 47,215 |
| Feb 3, 2026 | 28,550.00 | 29,800.00 | 28,300.00 | 29,500.00 | 29,500.00 | 6.12% | 58,923 |
| Feb 2, 2026 | 29,500.00 | 29,500.00 | 27,700.00 | 27,800.00 | 27,800.00 | -5.12% | 81,959 |
| Jan 30, 2026 | 29,550.00 | 29,800.00 | 28,650.00 | 29,300.00 | 29,300.00 | 0.86% | 87,762 |
| Jan 29, 2026 | 27,350.00 | 30,050.00 | 26,450.00 | 29,050.00 | 29,050.00 | 6.80% | 189,982 |
| Jan 28, 2026 | 28,000.00 | 28,000.00 | 26,850.00 | 27,200.00 | 27,200.00 | -2.86% | 88,770 |
| Jan 27, 2026 | 27,900.00 | 28,500.00 | 27,550.00 | 28,000.00 | 28,000.00 | 1.08% | 66,394 |
| Jan 26, 2026 | 27,550.00 | 27,700.00 | 26,600.00 | 27,700.00 | 27,700.00 | -0.36% | 74,289 |
| Jan 23, 2026 | 26,450.00 | 28,000.00 | 26,250.00 | 27,800.00 | 27,800.00 | 8.17% | 109,022 |
| Jan 22, 2026 | 26,050.00 | 26,200.00 | 25,550.00 | 25,700.00 | 25,700.00 | 0.59% | 29,399 |
| Jan 21, 2026 | 26,050.00 | 26,200.00 | 25,300.00 | 25,550.00 | 25,550.00 | -4.13% | 76,568 |
| Jan 20, 2026 | 26,750.00 | 26,900.00 | 26,050.00 | 26,650.00 | 26,650.00 | -0.93% | 44,605 |
| Jan 19, 2026 | 27,500.00 | 27,500.00 | 26,600.00 | 26,900.00 | 26,900.00 | 1.32% | 30,009 |
| Jan 16, 2026 | 27,550.00 | 27,600.00 | 26,450.00 | 26,550.00 | 26,550.00 | -2.57% | 60,247 |
| Jan 15, 2026 | 27,600.00 | 27,600.00 | 27,000.00 | 27,250.00 | 27,250.00 | 0.18% | 42,629 |
| Jan 14, 2026 | 28,100.00 | 28,200.00 | 26,600.00 | 27,200.00 | 27,200.00 | -3.55% | 106,880 |
| Jan 13, 2026 | 28,750.00 | 29,100.00 | 27,850.00 | 28,200.00 | 28,200.00 | -0.88% | 41,016 |
| Jan 12, 2026 | 29,750.00 | 29,900.00 | 28,050.00 | 28,450.00 | 28,450.00 | -5.95% | 96,817 |
| Jan 9, 2026 | 28,000.00 | 30,850.00 | 27,750.00 | 30,250.00 | 30,250.00 | 14.15% | 244,916 |
| Jan 8, 2026 | 25,950.00 | 27,100.00 | 25,650.00 | 26,500.00 | 26,500.00 | 1.34% | 43,265 |
| Jan 7, 2026 | 26,550.00 | 26,700.00 | 25,900.00 | 26,150.00 | 26,150.00 | -2.24% | 46,790 |
| Jan 6, 2026 | 26,900.00 | 27,250.00 | 26,500.00 | 26,750.00 | 26,750.00 | 1.13% | 27,751 |
| Jan 5, 2026 | 26,600.00 | 26,950.00 | 26,350.00 | 26,450.00 | 26,450.00 | -0.56% | 22,805 |
| Jan 2, 2026 | 27,600.00 | 27,600.00 | 26,550.00 | 26,600.00 | 26,600.00 | -3.97% | 29,634 |
| Dec 30, 2025 | 28,150.00 | 28,350.00 | 27,150.00 | 27,700.00 | 27,700.00 | -1.07% | 30,906 |
| Dec 29, 2025 | 27,850.00 | 28,650.00 | 27,850.00 | 28,000.00 | 28,000.00 | 0.72% | 35,073 |
| Dec 26, 2025 | 29,000.00 | 29,100.00 | 27,550.00 | 27,800.00 | 27,700.00 | -2.63% | 28,270 |
| Dec 24, 2025 | 28,950.00 | 29,100.00 | 28,300.00 | 28,550.00 | 28,447.30 | -0.87% | 20,572 |
| Dec 23, 2025 | 29,000.00 | 29,350.00 | 28,350.00 | 28,800.00 | 28,696.40 | 0.70% | 29,235 |
| Dec 22, 2025 | 27,750.00 | 28,900.00 | 27,750.00 | 28,600.00 | 28,497.12 | 3.25% | 20,965 |
| Dec 19, 2025 | 27,250.00 | 28,400.00 | 26,500.00 | 27,700.00 | 27,600.36 | 2.59% | 39,673 |
| Dec 18, 2025 | 27,000.00 | 27,500.00 | 25,500.00 | 27,000.00 | 26,902.88 | -1.82% | 49,228 |
| Dec 17, 2025 | 28,750.00 | 28,750.00 | 27,200.00 | 27,500.00 | 27,401.08 | -4.35% | 68,188 |
| Dec 16, 2025 | 28,700.00 | 28,800.00 | 27,600.00 | 28,750.00 | 28,646.58 | 0.17% | 36,394 |
| Dec 15, 2025 | 29,000.00 | 29,000.00 | 28,100.00 | 28,700.00 | 28,596.76 | -1.03% | 30,433 |
| Dec 12, 2025 | 28,500.00 | 29,050.00 | 28,450.00 | 29,000.00 | 28,895.68 | 1.93% | 18,887 |
| Dec 11, 2025 | 28,300.00 | 28,700.00 | 27,950.00 | 28,450.00 | 28,347.66 | 0.53% | 27,578 |
| Dec 10, 2025 | 29,350.00 | 29,400.00 | 28,250.00 | 28,300.00 | 28,198.20 | -3.08% | 30,901 |
| Dec 9, 2025 | 28,850.00 | 29,750.00 | 28,500.00 | 29,200.00 | 29,094.96 | 1.04% | 38,124 |
| Dec 8, 2025 | 28,550.00 | 29,000.00 | 28,100.00 | 28,900.00 | 28,796.04 | 0.87% | 27,026 |
| Dec 5, 2025 | 27,800.00 | 28,900.00 | 27,600.00 | 28,650.00 | 28,546.94 | 2.50% | 30,017 |
| Dec 4, 2025 | 28,900.00 | 29,050.00 | 27,700.00 | 27,950.00 | 27,849.46 | -3.29% | 42,161 |
| Dec 3, 2025 | 28,800.00 | 29,100.00 | 28,450.00 | 28,900.00 | 28,796.04 | 0.52% | 17,233 |
| Dec 2, 2025 | 28,300.00 | 29,000.00 | 28,050.00 | 28,750.00 | 28,646.58 | 2.13% | 40,428 |
| Dec 1, 2025 | 28,900.00 | 29,150.00 | 28,100.00 | 28,150.00 | 28,048.74 | -1.57% | 32,699 |
| Nov 28, 2025 | 28,750.00 | 28,850.00 | 28,100.00 | 28,600.00 | 28,497.12 | -0.35% | 28,255 |
| Nov 27, 2025 | 29,000.00 | 29,200.00 | 28,300.00 | 28,700.00 | 28,596.76 | -0.69% | 32,331 |
| Nov 26, 2025 | 28,750.00 | 29,200.00 | 28,300.00 | 28,900.00 | 28,796.04 | 1.94% | 33,287 |
| Nov 25, 2025 | 28,600.00 | 29,350.00 | 28,100.00 | 28,350.00 | 28,248.02 | -0.18% | 33,867 |
| Nov 24, 2025 | 29,150.00 | 29,250.00 | 28,100.00 | 28,400.00 | 28,297.84 | -1.39% | 38,450 |
| Nov 21, 2025 | 29,150.00 | 29,500.00 | 28,500.00 | 28,800.00 | 28,696.40 | -4.64% | 47,514 |
| Nov 20, 2025 | 30,550.00 | 31,600.00 | 30,150.00 | 30,200.00 | 30,091.37 | -0.17% | 61,277 |
| Nov 19, 2025 | 31,000.00 | 33,500.00 | 29,300.00 | 30,250.00 | 30,141.19 | -2.42% | 87,479 |
| Nov 18, 2025 | 32,050.00 | 33,250.00 | 30,950.00 | 31,000.00 | 30,888.49 | -6.06% | 88,084 |
| Nov 17, 2025 | 30,700.00 | 33,700.00 | 30,600.00 | 33,000.00 | 32,881.29 | 13.79% | 310,903 |
| Nov 14, 2025 | 28,700.00 | 30,000.00 | 28,150.00 | 29,000.00 | 28,895.68 | -0.85% | 66,186 |
| Nov 13, 2025 | 29,750.00 | 29,900.00 | 29,050.00 | 29,250.00 | 29,144.78 | -1.85% | 31,516 |
| Nov 12, 2025 | 30,100.00 | 31,000.00 | 29,600.00 | 29,800.00 | 29,692.81 | - | 44,076 |
| Nov 11, 2025 | 30,000.00 | 31,800.00 | 29,450.00 | 29,800.00 | 29,692.81 | 1.53% | 73,581 |
| Nov 10, 2025 | 29,050.00 | 29,850.00 | 28,300.00 | 29,350.00 | 29,244.42 | 1.56% | 66,012 |
| Nov 7, 2025 | 29,900.00 | 30,100.00 | 28,150.00 | 28,900.00 | 28,796.04 | -4.93% | 77,895 |
| Nov 6, 2025 | 29,600.00 | 31,400.00 | 29,550.00 | 30,400.00 | 30,290.65 | 4.29% | 126,449 |
| Nov 5, 2025 | 30,400.00 | 30,400.00 | 28,000.00 | 29,150.00 | 29,045.14 | -4.11% | 91,506 |
| Nov 4, 2025 | 31,850.00 | 31,900.00 | 30,350.00 | 30,400.00 | 30,290.65 | -4.55% | 97,091 |
| Nov 3, 2025 | 30,050.00 | 33,850.00 | 30,050.00 | 31,850.00 | 31,735.43 | 6.17% | 234,451 |
| Oct 31, 2025 | 29,850.00 | 30,500.00 | 29,550.00 | 30,000.00 | 29,892.09 | 1.35% | 80,941 |
| Oct 30, 2025 | 32,250.00 | 33,200.00 | 29,250.00 | 29,600.00 | 29,493.53 | -2.15% | 191,430 |
| Oct 29, 2025 | 29,800.00 | 30,450.00 | 29,100.00 | 30,250.00 | 30,141.19 | 3.42% | 106,962 |
| Oct 28, 2025 | 29,100.00 | 29,800.00 | 28,200.00 | 29,250.00 | 29,144.78 | 0.52% | 72,994 |
| Oct 27, 2025 | 28,900.00 | 29,950.00 | 28,800.00 | 29,100.00 | 28,995.32 | 1.39% | 147,675 |
| Oct 24, 2025 | 28,750.00 | 29,700.00 | 28,050.00 | 28,700.00 | 28,596.76 | -0.52% | 234,287 |
| Oct 23, 2025 | 26,750.00 | 29,400.00 | 26,750.00 | 28,850.00 | 28,746.22 | 5.29% | 180,385 |
| Oct 22, 2025 | 27,700.00 | 27,700.00 | 26,300.00 | 27,400.00 | 27,301.44 | 0.18% | 49,767 |
| Oct 21, 2025 | 26,000.00 | 27,550.00 | 25,900.00 | 27,350.00 | 27,251.62 | 6.21% | 92,315 |
| Oct 20, 2025 | 25,450.00 | 25,850.00 | 25,350.00 | 25,750.00 | 25,657.37 | 1.58% | 27,042 |
| Oct 17, 2025 | 26,500.00 | 26,700.00 | 25,350.00 | 25,350.00 | 25,258.81 | -3.80% | 71,024 |
| Oct 16, 2025 | 27,700.00 | 27,700.00 | 26,350.00 | 26,350.00 | 26,255.22 | -4.18% | 66,345 |
| Oct 15, 2025 | 26,450.00 | 27,500.00 | 26,100.00 | 27,500.00 | 27,401.08 | 5.97% | 39,248 |
| Oct 14, 2025 | 27,100.00 | 27,300.00 | 25,600.00 | 25,950.00 | 25,856.65 | -3.89% | 91,652 |
| Oct 13, 2025 | 27,100.00 | 28,400.00 | 27,000.00 | 27,000.00 | 26,902.88 | -2.53% | 57,087 |
| Oct 10, 2025 | 28,000.00 | 28,000.00 | 27,000.00 | 27,700.00 | 27,600.36 | -1.60% | 68,403 |
| Oct 2, 2025 | 29,300.00 | 29,300.00 | 28,000.00 | 28,150.00 | 28,048.74 | -3.76% | 97,784 |