Daeduck Co.,Ltd. (KRX:008060)
South Korea
· Delayed Price · Currency is KRW 16,890
+260 (1.56%)
Apr 29, 2026, 3:30 PM KST
Daeduck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16,430.00 | 16,890.00 | 16,300.00 | 16,890.00 | 16,890.00 | 1.56% | 77,836 |
| Apr 28, 2026 | 16,770.00 | 16,900.00 | 16,200.00 | 16,630.00 | 16,630.00 | -0.60% | 112,088 |
| Apr 27, 2026 | 17,790.00 | 17,800.00 | 16,640.00 | 16,730.00 | 16,730.00 | -3.29% | 152,432 |
| Apr 24, 2026 | 16,850.00 | 17,380.00 | 16,670.00 | 17,300.00 | 17,300.00 | 3.04% | 178,213 |
| Apr 23, 2026 | 16,830.00 | 16,880.00 | 16,020.00 | 16,790.00 | 16,790.00 | 5.00% | 193,603 |
| Apr 22, 2026 | 15,460.00 | 15,990.00 | 15,460.00 | 15,990.00 | 15,990.00 | 2.43% | 124,701 |
| Apr 21, 2026 | 15,400.00 | 15,940.00 | 15,370.00 | 15,610.00 | 15,610.00 | 1.83% | 152,588 |
| Apr 20, 2026 | 15,090.00 | 15,360.00 | 14,980.00 | 15,330.00 | 15,330.00 | 1.32% | 81,839 |
| Apr 17, 2026 | 14,470.00 | 15,130.00 | 14,470.00 | 15,130.00 | 15,130.00 | 3.84% | 129,919 |
| Apr 16, 2026 | 14,450.00 | 14,680.00 | 14,310.00 | 14,570.00 | 14,570.00 | 1.25% | 81,486 |
| Apr 15, 2026 | 14,150.00 | 14,500.00 | 13,960.00 | 14,390.00 | 14,390.00 | 2.35% | 112,287 |
| Apr 14, 2026 | 13,840.00 | 14,190.00 | 13,680.00 | 14,060.00 | 14,060.00 | 2.18% | 70,306 |
| Apr 13, 2026 | 13,270.00 | 13,800.00 | 13,150.00 | 13,760.00 | 13,760.00 | 1.93% | 82,166 |
| Apr 10, 2026 | 12,990.00 | 13,750.00 | 12,860.00 | 13,500.00 | 13,500.00 | 4.98% | 137,411 |
| Apr 9, 2026 | 12,760.00 | 12,860.00 | 12,670.00 | 12,860.00 | 12,860.00 | 0.78% | 46,366 |
| Apr 8, 2026 | 12,830.00 | 12,880.00 | 12,710.00 | 12,760.00 | 12,760.00 | 0.79% | 84,761 |
| Apr 7, 2026 | 12,730.00 | 12,810.00 | 12,520.00 | 12,660.00 | 12,660.00 | 0.32% | 51,641 |
| Apr 6, 2026 | 12,420.00 | 12,710.00 | 12,200.00 | 12,620.00 | 12,620.00 | 1.61% | 70,444 |
| Apr 3, 2026 | 12,570.00 | 12,780.00 | 12,420.00 | 12,420.00 | 12,420.00 | -0.24% | 61,596 |
| Apr 2, 2026 | 12,760.00 | 12,980.00 | 12,200.00 | 12,450.00 | 12,450.00 | -3.34% | 145,400 |
| Apr 1, 2026 | 12,550.00 | 12,990.00 | 12,520.00 | 12,880.00 | 12,880.00 | 5.06% | 105,593 |
| Mar 31, 2026 | 12,480.00 | 12,870.00 | 12,260.00 | 12,260.00 | 12,260.00 | -4.37% | 81,204 |
| Mar 30, 2026 | 13,430.00 | 13,500.00 | 12,300.00 | 12,820.00 | 12,820.00 | -13.03% | 332,931 |
| Mar 27, 2026 | 14,550.00 | 14,810.00 | 14,210.00 | 14,740.00 | 13,585.00 | 1.10% | 181,387 |
| Mar 26, 2026 | 14,990.00 | 15,020.00 | 14,470.00 | 14,580.00 | 13,437.54 | -1.88% | 146,701 |
| Mar 25, 2026 | 14,300.00 | 15,050.00 | 13,880.00 | 14,860.00 | 13,695.60 | 7.29% | 174,733 |
| Mar 24, 2026 | 14,270.00 | 14,300.00 | 13,760.00 | 13,850.00 | 12,764.74 | -0.65% | 94,950 |
| Mar 23, 2026 | 13,830.00 | 14,100.00 | 13,740.00 | 13,940.00 | 12,847.69 | -0.43% | 120,776 |
| Mar 20, 2026 | 13,600.00 | 14,030.00 | 13,540.00 | 14,000.00 | 12,902.99 | 3.55% | 98,931 |
| Mar 19, 2026 | 13,420.00 | 13,870.00 | 13,300.00 | 13,520.00 | 12,460.60 | 1.20% | 130,924 |
| Mar 18, 2026 | 12,970.00 | 13,390.00 | 12,970.00 | 13,360.00 | 12,313.13 | 3.41% | 103,589 |
| Mar 17, 2026 | 13,050.00 | 13,360.00 | 12,910.00 | 12,920.00 | 11,907.61 | -0.31% | 121,151 |
| Mar 16, 2026 | 12,890.00 | 13,180.00 | 12,810.00 | 12,960.00 | 11,944.48 | 0.78% | 64,424 |
| Mar 13, 2026 | 12,570.00 | 12,970.00 | 12,530.00 | 12,860.00 | 11,852.31 | 0.63% | 73,035 |
| Mar 12, 2026 | 12,490.00 | 12,780.00 | 12,410.00 | 12,780.00 | 11,778.58 | 2.49% | 73,288 |
| Mar 11, 2026 | 12,730.00 | 12,800.00 | 12,430.00 | 12,470.00 | 11,492.87 | -1.81% | 103,258 |
| Mar 10, 2026 | 13,680.00 | 13,740.00 | 12,500.00 | 12,700.00 | 11,704.85 | 11.01% | 270,212 |
| Mar 9, 2026 | 11,380.00 | 11,570.00 | 11,000.00 | 11,440.00 | 10,543.58 | -3.70% | 126,553 |
| Mar 6, 2026 | 11,450.00 | 11,920.00 | 11,160.00 | 11,880.00 | 10,949.10 | 3.85% | 117,658 |
| Mar 5, 2026 | 11,100.00 | 11,450.00 | 11,040.00 | 11,440.00 | 10,543.58 | 8.44% | 91,587 |
| Mar 4, 2026 | 11,010.00 | 11,290.00 | 10,390.00 | 10,550.00 | 9,723.32 | -9.05% | 243,396 |
| Mar 3, 2026 | 11,900.00 | 12,270.00 | 11,550.00 | 11,600.00 | 10,691.04 | -6.22% | 135,552 |
| Feb 27, 2026 | 12,930.00 | 13,450.00 | 12,230.00 | 12,370.00 | 11,400.71 | -4.11% | 406,031 |
| Feb 26, 2026 | 12,550.00 | 12,900.00 | 12,550.00 | 12,900.00 | 11,889.18 | 3.20% | 143,422 |
| Feb 25, 2026 | 12,510.00 | 12,700.00 | 12,340.00 | 12,500.00 | 11,520.52 | 1.13% | 103,547 |
| Feb 24, 2026 | 12,020.00 | 12,420.00 | 11,850.00 | 12,360.00 | 11,391.49 | 2.66% | 148,939 |
| Feb 23, 2026 | 11,610.00 | 12,100.00 | 11,610.00 | 12,040.00 | 11,096.57 | 4.33% | 127,413 |
| Feb 20, 2026 | 11,320.00 | 11,550.00 | 11,280.00 | 11,540.00 | 10,635.75 | 1.94% | 88,902 |
| Feb 19, 2026 | 11,040.00 | 11,450.00 | 11,040.00 | 11,320.00 | 10,432.99 | 1.80% | 98,628 |
| Feb 13, 2026 | 10,970.00 | 11,140.00 | 10,900.00 | 11,120.00 | 10,248.66 | 1.09% | 57,890 |
| Feb 12, 2026 | 10,920.00 | 11,070.00 | 10,850.00 | 11,000.00 | 10,138.06 | 0.46% | 54,713 |
| Feb 11, 2026 | 11,000.00 | 11,350.00 | 10,870.00 | 10,950.00 | 10,091.98 | -1.35% | 92,408 |
| Feb 10, 2026 | 11,010.00 | 11,190.00 | 10,960.00 | 11,100.00 | 10,230.22 | 0.45% | 52,324 |
| Feb 9, 2026 | 11,020.00 | 11,200.00 | 11,020.00 | 11,050.00 | 10,184.14 | 1.10% | 59,115 |
| Feb 6, 2026 | 10,680.00 | 10,940.00 | 10,450.00 | 10,930.00 | 10,073.54 | -0.09% | 110,541 |
| Feb 5, 2026 | 11,100.00 | 11,180.00 | 10,400.00 | 10,940.00 | 10,082.76 | -1.44% | 97,389 |
| Feb 4, 2026 | 10,870.00 | 11,150.00 | 10,770.00 | 11,100.00 | 10,230.22 | 2.02% | 99,449 |
| Feb 3, 2026 | 10,910.00 | 10,910.00 | 10,600.00 | 10,880.00 | 10,027.46 | 2.26% | 120,709 |
| Feb 2, 2026 | 10,900.00 | 11,200.00 | 10,550.00 | 10,640.00 | 9,806.27 | -3.10% | 119,720 |
| Jan 30, 2026 | 10,420.00 | 11,580.00 | 10,360.00 | 10,980.00 | 10,119.63 | 5.88% | 675,500 |
| Jan 29, 2026 | 10,450.00 | 10,470.00 | 10,110.00 | 10,370.00 | 9,557.43 | 1.27% | 114,874 |
| Jan 28, 2026 | 10,040.00 | 10,340.00 | 10,040.00 | 10,240.00 | 9,437.61 | 2.81% | 129,245 |
| Jan 27, 2026 | 10,000.00 | 10,050.00 | 9,850.00 | 9,960.00 | 9,179.55 | -0.40% | 98,860 |
| Jan 26, 2026 | 10,020.00 | 10,020.00 | 9,880.00 | 10,000.00 | 9,216.42 | 0.10% | 87,759 |
| Jan 23, 2026 | 9,920.00 | 9,990.00 | 9,850.00 | 9,990.00 | 9,207.20 | 0.71% | 127,889 |
| Jan 22, 2026 | 9,910.00 | 10,130.00 | 9,860.00 | 9,920.00 | 9,142.69 | 0.30% | 92,661 |
| Jan 21, 2026 | 9,980.00 | 9,980.00 | 9,320.00 | 9,890.00 | 9,115.04 | -0.90% | 90,372 |
| Jan 20, 2026 | 10,080.00 | 10,080.00 | 9,870.00 | 9,980.00 | 9,197.99 | -0.50% | 73,698 |
| Jan 19, 2026 | 10,010.00 | 10,090.00 | 9,750.00 | 10,030.00 | 9,244.07 | -0.10% | 92,270 |
| Jan 16, 2026 | 10,010.00 | 10,150.00 | 9,930.00 | 10,040.00 | 9,253.28 | 0.50% | 103,345 |
| Jan 15, 2026 | 9,760.00 | 9,990.00 | 9,700.00 | 9,990.00 | 9,207.20 | 3.10% | 136,113 |
| Jan 14, 2026 | 9,750.00 | 9,820.00 | 9,620.00 | 9,690.00 | 8,930.71 | 0.52% | 74,616 |
| Jan 13, 2026 | 9,670.00 | 9,700.00 | 9,470.00 | 9,640.00 | 8,884.63 | -0.31% | 103,027 |
| Jan 12, 2026 | 9,500.00 | 9,770.00 | 9,500.00 | 9,670.00 | 8,912.28 | 1.26% | 68,640 |
| Jan 9, 2026 | 9,720.00 | 9,720.00 | 9,420.00 | 9,550.00 | 8,801.68 | -0.62% | 78,342 |
| Jan 8, 2026 | 9,960.00 | 9,960.00 | 9,610.00 | 9,610.00 | 8,856.98 | -2.73% | 165,333 |
| Jan 7, 2026 | 10,090.00 | 10,120.00 | 9,830.00 | 9,880.00 | 9,105.82 | -1.98% | 93,322 |
| Jan 6, 2026 | 10,290.00 | 10,340.00 | 9,950.00 | 10,080.00 | 9,290.15 | -2.42% | 92,768 |
| Jan 5, 2026 | 10,000.00 | 10,390.00 | 10,000.00 | 10,330.00 | 9,520.56 | 3.51% | 156,807 |
| Jan 2, 2026 | 10,360.00 | 10,510.00 | 9,940.00 | 9,980.00 | 9,197.99 | -4.68% | 135,338 |
| Dec 30, 2025 | 10,220.00 | 10,530.00 | 10,170.00 | 10,470.00 | 9,649.59 | 2.45% | 91,357 |
| Dec 29, 2025 | 10,390.00 | 10,390.00 | 10,220.00 | 10,220.00 | 9,419.18 | -1.16% | 88,180 |
| Dec 26, 2025 | 10,270.00 | 10,410.00 | 10,240.00 | 10,340.00 | 9,529.78 | 0.68% | 77,062 |
| Dec 24, 2025 | 10,580.00 | 10,580.00 | 10,190.00 | 10,270.00 | 9,465.26 | -1.25% | 169,392 |
| Dec 23, 2025 | 10,770.00 | 10,770.00 | 10,370.00 | 10,400.00 | 9,585.07 | -3.44% | 327,371 |
| Dec 22, 2025 | 11,070.00 | 11,070.00 | 10,680.00 | 10,770.00 | 9,926.08 | -2.09% | 96,624 |
| Dec 19, 2025 | 10,840.00 | 11,010.00 | 10,790.00 | 11,000.00 | 10,138.06 | 1.48% | 69,446 |
| Dec 18, 2025 | 10,880.00 | 10,930.00 | 10,700.00 | 10,840.00 | 9,990.60 | -0.55% | 89,882 |
| Dec 17, 2025 | 10,970.00 | 11,070.00 | 10,720.00 | 10,900.00 | 10,045.90 | 0.09% | 151,021 |
| Dec 16, 2025 | 11,100.00 | 11,120.00 | 10,800.00 | 10,890.00 | 10,036.68 | -1.98% | 119,595 |
| Dec 15, 2025 | 11,310.00 | 11,430.00 | 10,890.00 | 11,110.00 | 10,239.44 | -3.56% | 175,387 |
| Dec 12, 2025 | 11,580.00 | 11,580.00 | 11,370.00 | 11,520.00 | 10,617.31 | -0.09% | 105,077 |
| Dec 11, 2025 | 11,340.00 | 11,610.00 | 11,310.00 | 11,530.00 | 10,626.53 | 1.68% | 157,483 |
| Dec 10, 2025 | 11,200.00 | 11,400.00 | 11,100.00 | 11,340.00 | 10,451.42 | 1.34% | 122,502 |
| Dec 9, 2025 | 11,070.00 | 11,300.00 | 11,010.00 | 11,190.00 | 10,313.17 | 1.08% | 149,040 |
| Dec 8, 2025 | 10,880.00 | 11,120.00 | 10,700.00 | 11,070.00 | 10,202.57 | 1.84% | 131,631 |
| Dec 5, 2025 | 10,840.00 | 10,880.00 | 10,500.00 | 10,870.00 | 10,018.25 | 1.12% | 154,379 |
| Dec 4, 2025 | 11,240.00 | 11,240.00 | 10,650.00 | 10,750.00 | 9,907.65 | -3.50% | 211,255 |
| Dec 3, 2025 | 10,680.00 | 11,290.00 | 10,680.00 | 11,140.00 | 10,267.09 | 5.00% | 279,216 |
| Dec 2, 2025 | 10,330.00 | 10,720.00 | 10,210.00 | 10,610.00 | 9,778.62 | 3.21% | 287,009 |