Skip to main content
Daeduck Co.,Ltd. (KRX:00806K)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,260.00
-180.00 (-1.91%)
At close: Mar 9, 2026

Daeduck Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269,440.009,440.009,140.009,250.00--2.01%1,338
Mar 6, 20269,200.009,480.009,190.009,440.009,440.000.64%6,515
Mar 5, 20269,120.009,490.009,120.009,380.009,380.003.08%5,447
Mar 4, 20269,380.009,380.008,700.009,100.009,100.00-5.50%17,344
Mar 3, 20269,740.009,740.009,440.009,630.009,630.00-1.23%4,766
Feb 27, 20269,700.0010,000.009,550.009,750.009,750.000.52%26,588
Feb 26, 20269,630.009,700.009,630.009,700.009,700.000.83%10,156
Feb 25, 20269,640.009,750.009,470.009,620.009,620.000.42%7,513
Feb 24, 20269,620.009,620.009,350.009,580.009,580.001.48%5,817
Feb 23, 20269,450.009,630.009,380.009,440.009,440.000.85%8,083
Feb 20, 20269,320.009,400.009,310.009,360.009,360.000.54%2,891
Feb 19, 20269,270.009,320.009,200.009,310.009,310.000.87%4,368
Feb 13, 20269,160.009,250.009,140.009,230.009,230.000.33%12,712
Feb 12, 20269,210.009,260.009,170.009,200.009,200.00-0.11%5,349
Feb 11, 20269,270.009,270.009,120.009,210.009,210.000.22%11,242
Feb 10, 20269,280.009,290.009,130.009,190.009,190.000.55%6,868
Feb 9, 20269,230.009,320.009,140.009,140.009,140.00-0.98%5,944
Feb 6, 20269,150.009,230.009,000.009,230.009,230.000.87%7,804
Feb 5, 20269,250.009,250.009,050.009,150.009,150.00-0.22%7,526
Feb 4, 20269,220.009,220.009,090.009,170.009,170.000.22%5,202
Feb 3, 20269,140.009,180.009,090.009,150.009,150.000.66%14,124
Feb 2, 20269,210.009,380.009,000.009,090.009,090.00-1.84%33,839
Jan 30, 20269,180.009,710.009,140.009,260.009,260.001.20%61,045
Jan 29, 20269,180.009,180.009,090.009,150.009,150.000.11%3,407
Jan 28, 20269,090.009,210.009,080.009,140.009,140.000.44%4,894
Jan 27, 20269,100.009,180.009,040.009,100.009,100.00-10,360
Jan 26, 20269,220.009,220.009,010.009,100.009,100.00-0.11%3,595
Jan 23, 20269,120.009,120.009,010.009,110.009,110.00-0.11%992
Jan 22, 20269,190.009,190.009,070.009,120.009,120.000.44%2,328
Jan 21, 20269,100.009,130.009,020.009,080.009,080.00-0.44%1,149
Jan 20, 20269,190.009,190.009,050.009,120.009,120.000.33%668
Jan 19, 20269,120.009,170.009,010.009,090.009,090.00-0.33%5,916
Jan 16, 20269,240.009,240.009,090.009,120.009,120.00-0.65%15,905
Jan 15, 20269,240.009,240.009,010.009,180.009,180.000.11%4,757
Jan 14, 20269,210.009,210.008,980.009,170.009,170.00-3,345
Jan 13, 20269,200.009,210.008,960.009,170.009,170.000.66%1,369
Jan 12, 20269,030.009,180.008,900.009,110.009,110.001.22%1,362
Jan 9, 20269,030.009,030.008,930.009,000.009,000.00-0.33%919
Jan 8, 20269,010.009,080.008,980.009,030.009,030.000.33%927
Jan 7, 20269,280.009,280.009,000.009,000.009,000.00-1.96%3,317
Jan 6, 20269,140.009,230.009,080.009,180.009,180.000.44%2,236
Jan 5, 20269,080.009,260.009,050.009,140.009,140.000.66%1,862
Jan 2, 20269,170.009,210.009,080.009,080.009,080.00-0.98%1,850
Dec 30, 20259,300.009,300.009,090.009,170.009,170.000.44%484
Dec 29, 20259,140.009,280.009,040.009,130.009,130.00-0.11%2,340
Dec 26, 20259,250.009,340.009,080.009,140.009,140.000.44%4,057
Dec 24, 20259,170.009,180.009,010.009,100.009,100.000.66%3,095
Dec 23, 20259,340.009,340.009,040.009,040.009,040.00-2.59%10,619
Dec 22, 20259,350.009,500.009,210.009,280.009,280.00-0.75%12,962
Dec 19, 20259,410.009,410.009,310.009,350.009,350.000.43%2,923
Dec 18, 20259,370.009,370.009,210.009,310.009,310.00-0.64%6,284
Dec 17, 20259,550.009,550.009,300.009,370.009,370.000.32%5,997
Dec 16, 20259,500.009,560.009,330.009,340.009,340.00-1.68%6,385
Dec 15, 20259,520.009,520.009,360.009,500.009,500.00-0.21%416
Dec 12, 20259,600.009,630.009,430.009,520.009,520.00-0.52%2,636
Dec 11, 20259,650.009,650.009,400.009,570.009,570.001.59%1,890
Dec 10, 20259,420.009,580.009,420.009,420.009,420.00-2,861
Dec 9, 20259,470.009,470.009,340.009,420.009,420.000.32%5,641
Dec 8, 20259,440.009,470.009,340.009,390.009,390.00-0.53%5,915
Dec 5, 20259,470.009,470.009,370.009,440.009,440.00-0.32%1,834
Dec 4, 20259,570.009,570.009,330.009,470.009,470.00-0.94%4,676
Dec 3, 20259,400.009,740.009,370.009,560.009,560.001.59%7,674
Dec 2, 20259,240.009,480.009,240.009,410.009,410.001.84%6,778
Dec 1, 20259,330.009,330.009,230.009,240.009,240.00-0.43%1,941
Nov 28, 20259,330.009,330.009,240.009,280.009,280.00-0.43%744
Nov 27, 20259,330.009,330.009,270.009,320.009,320.000.11%2,119
Nov 26, 20259,540.009,540.009,280.009,310.009,310.00-0.53%5,782
Nov 25, 20259,320.009,450.009,140.009,360.009,360.001.41%3,204
Nov 24, 20259,250.009,270.009,080.009,230.009,230.00-2,300
Nov 21, 20259,150.009,260.009,150.009,230.009,230.00-0.32%1,291
Nov 20, 20259,400.009,680.009,140.009,260.009,260.00-1.07%6,185
Nov 19, 20259,320.009,740.009,110.009,360.009,360.001.52%18,763
Nov 18, 20259,330.009,330.009,070.009,220.009,220.00-0.86%5,969
Nov 17, 20259,600.009,600.009,170.009,300.009,300.00-0.21%895
Nov 14, 20259,370.009,370.009,060.009,320.009,320.00-0.32%1,041
Nov 13, 20259,410.009,600.009,200.009,350.009,350.00-0.64%7,759
Nov 12, 20259,630.009,630.009,330.009,410.009,410.000.64%2,039
Nov 11, 20259,570.009,600.009,310.009,350.009,350.00-2.09%8,546
Nov 10, 20259,300.009,580.009,300.009,550.009,550.003.35%8,885
Nov 7, 20259,390.009,390.009,070.009,240.009,240.00-1.07%1,016
Nov 6, 20259,200.009,450.009,180.009,340.009,340.003.09%3,808
Nov 5, 20258,950.009,130.008,660.009,060.009,060.001.23%10,200
Nov 4, 20259,050.009,120.008,950.008,950.008,950.00-1.10%1,641
Nov 3, 20259,030.009,090.008,960.009,050.009,050.000.22%1,182
Oct 31, 20259,200.009,200.008,950.009,030.009,030.00-184
Oct 30, 20259,160.009,200.008,970.009,030.009,030.000.33%703
Oct 29, 20258,900.009,110.008,900.009,000.009,000.00-0.44%3,387
Oct 28, 20259,040.009,040.008,940.009,040.009,040.00-0.11%339
Oct 27, 20258,940.009,100.008,940.009,050.009,050.000.11%471
Oct 24, 20259,240.009,240.008,970.009,040.009,040.00-0.44%6,266
Oct 23, 20258,900.009,080.008,870.009,080.009,080.000.11%1,680
Oct 22, 20259,090.009,090.008,860.009,070.009,070.00-0.11%1,900
Oct 21, 20259,090.009,140.009,000.009,080.009,080.00-0.22%332
Oct 20, 20259,090.009,190.008,980.009,100.009,100.000.11%335
Oct 17, 20259,150.009,200.009,030.009,090.009,090.00-0.76%3,646
Oct 16, 20258,920.009,230.008,920.009,160.009,160.00-0.11%1,510
Oct 15, 20259,200.009,200.008,850.009,170.009,170.001.66%4,433
Oct 14, 20258,880.009,240.008,870.009,020.009,020.00-1.42%3,911
Oct 13, 20259,020.009,150.008,980.009,150.009,150.00-0.97%2,059
Oct 10, 20258,800.009,570.008,800.009,240.009,240.005.36%18,217