Daegu Department Store Co., Ltd. (KRX:006370)
South Korea
· Delayed Price · Currency is KRW 4,515.00
-110.00 (-2.38%)
Mar 9, 2026, 3:30 PM KST
Daegu Department Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4,550.00 | 4,560.00 | 4,250.00 | 4,515.00 | 4,515.00 | -2.38% | 39,976 |
| Mar 6, 2026 | 4,370.00 | 4,645.00 | 4,240.00 | 4,625.00 | 4,625.00 | 5.84% | 19,532 |
| Mar 5, 2026 | 4,235.00 | 4,655.00 | 4,235.00 | 4,370.00 | 4,370.00 | 3.31% | 32,033 |
| Mar 4, 2026 | 4,615.00 | 4,615.00 | 4,175.00 | 4,230.00 | 4,230.00 | -8.93% | 60,438 |
| Mar 3, 2026 | 4,795.00 | 4,805.00 | 4,625.00 | 4,645.00 | 4,645.00 | -4.62% | 45,606 |
| Feb 27, 2026 | 4,930.00 | 4,945.00 | 4,805.00 | 4,870.00 | 4,870.00 | -1.52% | 41,863 |
| Feb 26, 2026 | 4,990.00 | 5,010.00 | 4,920.00 | 4,945.00 | 4,945.00 | -0.90% | 32,468 |
| Feb 25, 2026 | 5,030.00 | 5,040.00 | 4,930.00 | 4,990.00 | 4,990.00 | -0.60% | 37,866 |
| Feb 24, 2026 | 5,100.00 | 5,230.00 | 5,000.00 | 5,020.00 | 5,020.00 | -1.76% | 52,544 |
| Feb 23, 2026 | 5,090.00 | 5,200.00 | 5,030.00 | 5,110.00 | 5,110.00 | 0.39% | 48,744 |
| Feb 20, 2026 | 5,200.00 | 5,210.00 | 4,990.00 | 5,090.00 | 5,090.00 | -2.49% | 41,987 |
| Feb 19, 2026 | 5,240.00 | 5,290.00 | 5,110.00 | 5,220.00 | 5,220.00 | -0.38% | 18,051 |
| Feb 13, 2026 | 5,300.00 | 5,330.00 | 5,150.00 | 5,240.00 | 5,240.00 | -2.42% | 27,236 |
| Feb 12, 2026 | 5,430.00 | 5,470.00 | 5,300.00 | 5,370.00 | 5,370.00 | -1.10% | 25,735 |
| Feb 11, 2026 | 5,380.00 | 5,540.00 | 5,220.00 | 5,430.00 | 5,430.00 | 3.04% | 81,843 |
| Feb 10, 2026 | 5,120.00 | 5,310.00 | 5,060.00 | 5,270.00 | 5,270.00 | 2.93% | 64,633 |
| Feb 9, 2026 | 5,000.00 | 5,180.00 | 5,000.00 | 5,120.00 | 5,120.00 | 2.40% | 33,945 |
| Feb 6, 2026 | 5,180.00 | 5,180.00 | 4,890.00 | 5,000.00 | 5,000.00 | -2.91% | 22,296 |
| Feb 5, 2026 | 5,000.00 | 5,190.00 | 4,965.00 | 5,150.00 | 5,150.00 | 3.00% | 40,583 |
| Feb 4, 2026 | 4,855.00 | 5,000.00 | 4,855.00 | 5,000.00 | 5,000.00 | 2.99% | 27,528 |
| Feb 3, 2026 | 4,865.00 | 4,950.00 | 4,805.00 | 4,855.00 | 4,855.00 | -0.21% | 34,698 |
| Feb 2, 2026 | 4,940.00 | 4,950.00 | 4,835.00 | 4,865.00 | 4,865.00 | -2.51% | 35,546 |
| Jan 30, 2026 | 5,030.00 | 5,030.00 | 4,955.00 | 4,990.00 | 4,990.00 | -0.60% | 17,577 |
| Jan 29, 2026 | 5,050.00 | 5,050.00 | 4,915.00 | 5,020.00 | 5,020.00 | - | 26,557 |
| Jan 28, 2026 | 5,060.00 | 5,060.00 | 4,980.00 | 5,020.00 | 5,020.00 | -0.79% | 30,560 |
| Jan 27, 2026 | 5,050.00 | 5,080.00 | 5,000.00 | 5,060.00 | 5,060.00 | 0.20% | 19,774 |
| Jan 26, 2026 | 5,140.00 | 5,140.00 | 4,955.00 | 5,050.00 | 5,050.00 | 1.20% | 37,440 |
| Jan 23, 2026 | 4,965.00 | 5,020.00 | 4,950.00 | 4,990.00 | 4,990.00 | 0.50% | 42,469 |
| Jan 22, 2026 | 5,000.00 | 5,050.00 | 4,950.00 | 4,965.00 | 4,965.00 | -0.50% | 19,933 |
| Jan 21, 2026 | 5,100.00 | 5,100.00 | 4,950.00 | 4,990.00 | 4,990.00 | -1.77% | 20,041 |
| Jan 20, 2026 | 5,010.00 | 5,130.00 | 4,995.00 | 5,080.00 | 5,080.00 | 1.60% | 17,871 |
| Jan 19, 2026 | 5,110.00 | 5,480.00 | 4,910.00 | 5,000.00 | 5,000.00 | -0.99% | 41,669 |
| Jan 16, 2026 | 5,050.00 | 5,080.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.20% | 15,510 |
| Jan 15, 2026 | 5,140.00 | 5,140.00 | 5,020.00 | 5,060.00 | 5,060.00 | -1.56% | 20,412 |
| Jan 14, 2026 | 5,080.00 | 5,190.00 | 5,050.00 | 5,140.00 | 5,140.00 | 1.18% | 14,460 |
| Jan 13, 2026 | 5,110.00 | 5,270.00 | 5,050.00 | 5,080.00 | 5,080.00 | -1.36% | 17,218 |
| Jan 12, 2026 | 5,120.00 | 5,190.00 | 5,080.00 | 5,150.00 | 5,150.00 | - | 11,436 |
| Jan 9, 2026 | 5,060.00 | 5,190.00 | 5,050.00 | 5,150.00 | 5,150.00 | 0.98% | 37,031 |
| Jan 8, 2026 | 5,450.00 | 5,450.00 | 4,915.00 | 5,100.00 | 5,100.00 | -1.16% | 39,181 |
| Jan 7, 2026 | 5,570.00 | 5,570.00 | 5,110.00 | 5,160.00 | 5,160.00 | -4.80% | 62,487 |
| Jan 6, 2026 | 5,510.00 | 5,570.00 | 5,400.00 | 5,420.00 | 5,420.00 | -1.63% | 17,780 |
| Jan 5, 2026 | 5,550.00 | 5,640.00 | 5,450.00 | 5,510.00 | 5,510.00 | -0.18% | 12,470 |
| Jan 2, 2026 | 5,540.00 | 5,730.00 | 5,510.00 | 5,520.00 | 5,520.00 | 0.18% | 14,680 |
| Dec 30, 2025 | 5,590.00 | 5,590.00 | 5,510.00 | 5,510.00 | 5,510.00 | -0.54% | 6,669 |
| Dec 29, 2025 | 5,570.00 | 5,670.00 | 5,500.00 | 5,540.00 | 5,540.00 | -0.89% | 14,899 |
| Dec 26, 2025 | 5,800.00 | 5,840.00 | 5,490.00 | 5,590.00 | 5,590.00 | -3.79% | 72,818 |
| Dec 24, 2025 | 5,820.00 | 5,870.00 | 5,790.00 | 5,810.00 | 5,810.00 | -1.02% | 8,870 |
| Dec 23, 2025 | 5,910.00 | 5,950.00 | 5,830.00 | 5,870.00 | 5,870.00 | -0.68% | 17,791 |
| Dec 22, 2025 | 5,990.00 | 6,010.00 | 5,890.00 | 5,910.00 | 5,910.00 | -1.17% | 10,584 |
| Dec 19, 2025 | 6,060.00 | 6,060.00 | 5,950.00 | 5,980.00 | 5,980.00 | -0.50% | 6,205 |
| Dec 18, 2025 | 6,180.00 | 6,180.00 | 6,000.00 | 6,010.00 | 6,010.00 | -2.75% | 11,210 |
| Dec 17, 2025 | 6,260.00 | 6,260.00 | 6,110.00 | 6,180.00 | 6,180.00 | -2.06% | 7,575 |
| Dec 16, 2025 | 6,400.00 | 6,400.00 | 6,040.00 | 6,310.00 | 6,310.00 | -1.41% | 14,227 |
| Dec 15, 2025 | 6,120.00 | 6,460.00 | 6,030.00 | 6,400.00 | 6,400.00 | 3.23% | 42,251 |
| Dec 12, 2025 | 6,050.00 | 6,450.00 | 5,950.00 | 6,200.00 | 6,200.00 | 2.99% | 51,595 |
| Dec 11, 2025 | 6,000.00 | 6,100.00 | 5,870.00 | 6,020.00 | 6,020.00 | 2.03% | 17,618 |
| Dec 10, 2025 | 5,960.00 | 6,030.00 | 5,830.00 | 5,900.00 | 5,900.00 | -2.32% | 50,685 |
| Dec 9, 2025 | 6,070.00 | 6,070.00 | 5,920.00 | 6,040.00 | 6,040.00 | -0.49% | 6,647 |
| Dec 8, 2025 | 6,070.00 | 6,100.00 | 5,930.00 | 6,070.00 | 6,070.00 | 0.17% | 16,822 |
| Dec 5, 2025 | 6,000.00 | 6,100.00 | 5,940.00 | 6,060.00 | 6,060.00 | 0.50% | 16,744 |
| Dec 4, 2025 | 6,030.00 | 6,090.00 | 5,910.00 | 6,030.00 | 6,030.00 | -0.17% | 9,650 |
| Dec 3, 2025 | 6,000.00 | 6,070.00 | 5,980.00 | 6,040.00 | 6,040.00 | 0.50% | 8,099 |
| Dec 2, 2025 | 5,930.00 | 6,030.00 | 5,890.00 | 6,010.00 | 6,010.00 | 1.35% | 4,925 |
| Dec 1, 2025 | 6,010.00 | 6,040.00 | 5,930.00 | 5,930.00 | 5,930.00 | -1.82% | 9,835 |
| Nov 28, 2025 | 5,950.00 | 6,040.00 | 5,710.00 | 6,040.00 | 6,040.00 | 1.85% | 18,192 |
| Nov 27, 2025 | 5,890.00 | 6,070.00 | 5,870.00 | 5,930.00 | 5,930.00 | 1.02% | 41,089 |
| Nov 26, 2025 | 5,780.00 | 5,900.00 | 5,740.00 | 5,870.00 | 5,870.00 | 2.26% | 12,571 |
| Nov 25, 2025 | 5,790.00 | 5,790.00 | 5,670.00 | 5,740.00 | 5,740.00 | 1.41% | 12,398 |
| Nov 24, 2025 | 5,810.00 | 5,810.00 | 5,660.00 | 5,660.00 | 5,660.00 | -2.25% | 12,843 |
| Nov 21, 2025 | 5,990.00 | 5,990.00 | 5,690.00 | 5,790.00 | 5,790.00 | -1.53% | 29,974 |
| Nov 20, 2025 | 5,800.00 | 5,900.00 | 5,790.00 | 5,880.00 | 5,880.00 | 1.38% | 6,123 |
| Nov 19, 2025 | 5,810.00 | 5,950.00 | 5,680.00 | 5,800.00 | 5,800.00 | -0.34% | 20,733 |
| Nov 18, 2025 | 6,050.00 | 6,050.00 | 5,790.00 | 5,820.00 | 5,820.00 | -2.84% | 24,598 |
| Nov 17, 2025 | 6,040.00 | 6,040.00 | 5,940.00 | 5,990.00 | 5,990.00 | -0.83% | 13,665 |
| Nov 14, 2025 | 6,060.00 | 6,080.00 | 5,930.00 | 6,040.00 | 6,040.00 | -0.98% | 14,189 |
| Nov 13, 2025 | 6,100.00 | 6,105.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 7,526 |
| Nov 12, 2025 | 6,130.00 | 6,130.00 | 6,010.00 | 6,100.00 | 6,100.00 | -0.49% | 17,524 |
| Nov 11, 2025 | 6,170.00 | 6,170.00 | 5,900.00 | 6,130.00 | 6,130.00 | -0.65% | 32,020 |
| Nov 10, 2025 | 6,250.00 | 6,250.00 | 6,010.00 | 6,170.00 | 6,170.00 | -1.28% | 20,748 |
| Nov 7, 2025 | 5,990.00 | 6,280.00 | 5,910.00 | 6,250.00 | 6,250.00 | 4.17% | 24,005 |
| Nov 6, 2025 | 6,050.00 | 6,050.00 | 5,880.00 | 6,000.00 | 6,000.00 | 1.01% | 10,714 |
| Nov 5, 2025 | 6,140.00 | 6,140.00 | 5,740.00 | 5,940.00 | 5,940.00 | -2.14% | 20,943 |
| Nov 4, 2025 | 6,110.00 | 6,110.00 | 5,910.00 | 6,070.00 | 6,070.00 | 2.19% | 21,801 |
| Nov 3, 2025 | 6,110.00 | 6,120.00 | 5,880.00 | 5,940.00 | 5,940.00 | -2.78% | 32,704 |
| Oct 31, 2025 | 6,400.00 | 6,400.00 | 6,070.00 | 6,110.00 | 6,110.00 | -2.55% | 28,749 |
| Oct 30, 2025 | 6,250.00 | 6,270.00 | 6,100.00 | 6,270.00 | 6,270.00 | -0.48% | 28,787 |
| Oct 29, 2025 | 6,450.00 | 6,470.00 | 6,250.00 | 6,300.00 | 6,300.00 | -2.33% | 42,492 |
| Oct 28, 2025 | 6,700.00 | 6,700.00 | 6,360.00 | 6,450.00 | 6,450.00 | -3.73% | 37,942 |
| Oct 27, 2025 | 6,600.00 | 6,890.00 | 6,520.00 | 6,700.00 | 6,700.00 | 2.92% | 59,979 |
| Oct 24, 2025 | 6,370.00 | 6,540.00 | 6,260.00 | 6,510.00 | 6,510.00 | 2.68% | 26,787 |
| Oct 23, 2025 | 6,490.00 | 6,490.00 | 6,260.00 | 6,340.00 | 6,340.00 | -0.94% | 20,299 |
| Oct 22, 2025 | 6,470.00 | 6,470.00 | 6,280.00 | 6,400.00 | 6,400.00 | -1.39% | 18,765 |
| Oct 21, 2025 | 6,690.00 | 6,690.00 | 6,420.00 | 6,490.00 | 6,490.00 | -2.99% | 42,967 |
| Oct 20, 2025 | 6,770.00 | 6,770.00 | 6,520.00 | 6,690.00 | 6,690.00 | -0.15% | 17,234 |
| Oct 17, 2025 | 6,580.00 | 6,720.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1.82% | 26,910 |
| Oct 16, 2025 | 6,840.00 | 6,840.00 | 6,520.00 | 6,580.00 | 6,580.00 | -2.23% | 45,439 |
| Oct 15, 2025 | 6,570.00 | 6,770.00 | 6,570.00 | 6,730.00 | 6,730.00 | 1.82% | 23,502 |
| Oct 14, 2025 | 6,660.00 | 6,830.00 | 6,480.00 | 6,610.00 | 6,610.00 | -1.05% | 47,286 |
| Oct 13, 2025 | 6,680.00 | 6,700.00 | 6,440.00 | 6,680.00 | 6,680.00 | - | 27,260 |
| Oct 10, 2025 | 6,770.00 | 6,790.00 | 6,500.00 | 6,680.00 | 6,680.00 | 0.45% | 29,236 |