Daeduck Co.,Ltd. (KRX:00806K)
South Korea
· Delayed Price · Currency is KRW 9,440.00
-30.00 (-0.32%)
Dec 5, 2025, 3:30 PM KST
Daeduck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,470.00 | 9,470.00 | 9,370.00 | 9,440.00 | 9,440.00 | -0.32% | 1,834 |
| Dec 4, 2025 | 9,570.00 | 9,570.00 | 9,330.00 | 9,470.00 | 9,470.00 | -0.94% | 4,676 |
| Dec 3, 2025 | 9,400.00 | 9,740.00 | 9,370.00 | 9,560.00 | 9,560.00 | 1.59% | 7,674 |
| Dec 2, 2025 | 9,240.00 | 9,480.00 | 9,240.00 | 9,410.00 | 9,410.00 | 1.84% | 6,778 |
| Dec 1, 2025 | 9,330.00 | 9,330.00 | 9,230.00 | 9,240.00 | 9,240.00 | -0.43% | 1,941 |
| Nov 28, 2025 | 9,330.00 | 9,330.00 | 9,240.00 | 9,280.00 | 9,280.00 | -0.43% | 744 |
| Nov 27, 2025 | 9,330.00 | 9,330.00 | 9,270.00 | 9,320.00 | 9,320.00 | 0.11% | 2,119 |
| Nov 26, 2025 | 9,540.00 | 9,540.00 | 9,280.00 | 9,310.00 | 9,310.00 | -0.53% | 5,782 |
| Nov 25, 2025 | 9,320.00 | 9,450.00 | 9,140.00 | 9,360.00 | 9,360.00 | 1.41% | 3,204 |
| Nov 24, 2025 | 9,250.00 | 9,270.00 | 9,080.00 | 9,230.00 | 9,230.00 | - | 2,300 |
| Nov 21, 2025 | 9,150.00 | 9,260.00 | 9,150.00 | 9,230.00 | 9,230.00 | -0.32% | 1,291 |
| Nov 20, 2025 | 9,400.00 | 9,680.00 | 9,140.00 | 9,260.00 | 9,260.00 | -1.07% | 6,185 |
| Nov 19, 2025 | 9,320.00 | 9,740.00 | 9,110.00 | 9,360.00 | 9,360.00 | 1.52% | 18,763 |
| Nov 18, 2025 | 9,330.00 | 9,330.00 | 9,070.00 | 9,220.00 | 9,220.00 | -0.86% | 5,969 |
| Nov 17, 2025 | 9,600.00 | 9,600.00 | 9,170.00 | 9,300.00 | 9,300.00 | -0.21% | 895 |
| Nov 14, 2025 | 9,370.00 | 9,370.00 | 9,060.00 | 9,320.00 | 9,320.00 | -0.32% | 1,041 |
| Nov 13, 2025 | 9,410.00 | 9,600.00 | 9,200.00 | 9,350.00 | 9,350.00 | -0.64% | 7,759 |
| Nov 12, 2025 | 9,630.00 | 9,630.00 | 9,330.00 | 9,410.00 | 9,410.00 | 0.64% | 2,039 |
| Nov 11, 2025 | 9,570.00 | 9,600.00 | 9,310.00 | 9,350.00 | 9,350.00 | -2.09% | 8,546 |
| Nov 10, 2025 | 9,300.00 | 9,580.00 | 9,300.00 | 9,550.00 | 9,550.00 | 3.35% | 8,885 |
| Nov 7, 2025 | 9,390.00 | 9,390.00 | 9,070.00 | 9,240.00 | 9,240.00 | -1.07% | 1,016 |
| Nov 6, 2025 | 9,200.00 | 9,450.00 | 9,180.00 | 9,340.00 | 9,340.00 | 3.09% | 3,808 |
| Nov 5, 2025 | 8,950.00 | 9,130.00 | 8,660.00 | 9,060.00 | 9,060.00 | 1.23% | 10,200 |
| Nov 4, 2025 | 9,050.00 | 9,120.00 | 8,950.00 | 8,950.00 | 8,950.00 | -1.10% | 1,641 |
| Nov 3, 2025 | 9,030.00 | 9,090.00 | 8,960.00 | 9,050.00 | 9,050.00 | 0.22% | 1,182 |
| Oct 31, 2025 | 9,200.00 | 9,200.00 | 8,950.00 | 9,030.00 | 9,030.00 | - | 184 |
| Oct 30, 2025 | 9,160.00 | 9,200.00 | 8,970.00 | 9,030.00 | 9,030.00 | 0.33% | 703 |
| Oct 29, 2025 | 8,900.00 | 9,110.00 | 8,900.00 | 9,000.00 | 9,000.00 | -0.44% | 3,387 |
| Oct 28, 2025 | 9,040.00 | 9,040.00 | 8,940.00 | 9,040.00 | 9,040.00 | -0.11% | 339 |
| Oct 27, 2025 | 8,940.00 | 9,100.00 | 8,940.00 | 9,050.00 | 9,050.00 | 0.11% | 471 |
| Oct 24, 2025 | 9,240.00 | 9,240.00 | 8,970.00 | 9,040.00 | 9,040.00 | -0.44% | 6,266 |
| Oct 23, 2025 | 8,900.00 | 9,080.00 | 8,870.00 | 9,080.00 | 9,080.00 | 0.11% | 1,680 |
| Oct 22, 2025 | 9,090.00 | 9,090.00 | 8,860.00 | 9,070.00 | 9,070.00 | -0.11% | 1,900 |
| Oct 21, 2025 | 9,090.00 | 9,140.00 | 9,000.00 | 9,080.00 | 9,080.00 | -0.22% | 332 |
| Oct 20, 2025 | 9,090.00 | 9,190.00 | 8,980.00 | 9,100.00 | 9,100.00 | 0.11% | 335 |
| Oct 17, 2025 | 9,150.00 | 9,200.00 | 9,030.00 | 9,090.00 | 9,090.00 | -0.76% | 3,646 |
| Oct 16, 2025 | 8,920.00 | 9,230.00 | 8,920.00 | 9,160.00 | 9,160.00 | -0.11% | 1,510 |
| Oct 15, 2025 | 9,200.00 | 9,200.00 | 8,850.00 | 9,170.00 | 9,170.00 | 1.66% | 4,433 |
| Oct 14, 2025 | 8,880.00 | 9,240.00 | 8,870.00 | 9,020.00 | 9,020.00 | -1.42% | 3,911 |
| Oct 13, 2025 | 9,020.00 | 9,150.00 | 8,980.00 | 9,150.00 | 9,150.00 | -0.97% | 2,059 |
| Oct 10, 2025 | 8,800.00 | 9,570.00 | 8,800.00 | 9,240.00 | 9,240.00 | 5.36% | 18,217 |
| Oct 2, 2025 | 8,740.00 | 8,780.00 | 8,510.00 | 8,770.00 | 8,770.00 | 3.18% | 5,454 |
| Oct 1, 2025 | 8,690.00 | 8,690.00 | 8,490.00 | 8,500.00 | 8,500.00 | -0.23% | 2,772 |
| Sep 30, 2025 | 8,700.00 | 8,730.00 | 8,520.00 | 8,520.00 | 8,520.00 | -0.23% | 126 |
| Sep 29, 2025 | 8,280.00 | 8,600.00 | 8,280.00 | 8,540.00 | 8,540.00 | 0.35% | 2,937 |
| Sep 26, 2025 | 8,700.00 | 8,720.00 | 8,330.00 | 8,510.00 | 8,510.00 | 1.07% | 2,886 |
| Sep 25, 2025 | 8,730.00 | 8,730.00 | 8,310.00 | 8,420.00 | 8,420.00 | -1.41% | 3,824 |
| Sep 24, 2025 | 8,450.00 | 8,560.00 | 8,330.00 | 8,540.00 | 8,540.00 | 1.67% | 3,357 |
| Sep 23, 2025 | 8,740.00 | 8,740.00 | 8,370.00 | 8,400.00 | 8,400.00 | -2.78% | 2,449 |
| Sep 22, 2025 | 8,330.00 | 8,680.00 | 8,260.00 | 8,640.00 | 8,640.00 | 3.72% | 10,833 |
| Sep 19, 2025 | 8,360.00 | 8,430.00 | 8,220.00 | 8,330.00 | 8,330.00 | -0.95% | 3,496 |
| Sep 18, 2025 | 8,350.00 | 8,410.00 | 8,290.00 | 8,410.00 | 8,410.00 | 1.45% | 1,739 |
| Sep 17, 2025 | 8,280.00 | 8,320.00 | 8,180.00 | 8,290.00 | 8,290.00 | 0.12% | 2,549 |
| Sep 16, 2025 | 8,320.00 | 8,330.00 | 8,200.00 | 8,280.00 | 8,280.00 | -0.24% | 4,691 |
| Sep 15, 2025 | 8,160.00 | 8,340.00 | 8,160.00 | 8,300.00 | 8,300.00 | 0.73% | 2,109 |
| Sep 12, 2025 | 8,190.00 | 8,370.00 | 8,180.00 | 8,240.00 | 8,240.00 | 1.23% | 7,022 |
| Sep 11, 2025 | 8,300.00 | 8,440.00 | 8,140.00 | 8,140.00 | 8,140.00 | -0.73% | 3,223 |
| Sep 10, 2025 | 8,350.00 | 8,350.00 | 8,180.00 | 8,200.00 | 8,200.00 | -0.49% | 2,853 |
| Sep 9, 2025 | 8,060.00 | 8,280.00 | 8,030.00 | 8,240.00 | 8,240.00 | 1.35% | 5,980 |
| Sep 8, 2025 | 8,300.00 | 8,300.00 | 8,000.00 | 8,130.00 | 8,130.00 | 0.99% | 889 |
| Sep 5, 2025 | 8,000.00 | 8,190.00 | 7,960.00 | 8,050.00 | 8,050.00 | -0.25% | 1,825 |
| Sep 4, 2025 | 8,130.00 | 8,310.00 | 8,060.00 | 8,070.00 | 8,070.00 | - | 3,211 |
| Sep 3, 2025 | 8,020.00 | 8,070.00 | 7,980.00 | 8,070.00 | 8,070.00 | 1.00% | 745 |
| Sep 2, 2025 | 8,290.00 | 8,290.00 | 7,990.00 | 7,990.00 | 7,990.00 | -2.68% | 4,129 |
| Sep 1, 2025 | 8,260.00 | 8,260.00 | 8,000.00 | 8,210.00 | 8,210.00 | -0.36% | 1,815 |
| Aug 29, 2025 | 8,350.00 | 8,350.00 | 8,220.00 | 8,240.00 | 8,240.00 | 0.98% | 396 |
| Aug 28, 2025 | 8,020.00 | 8,290.00 | 8,020.00 | 8,160.00 | 8,160.00 | 0.99% | 4,460 |
| Aug 27, 2025 | 8,390.00 | 8,390.00 | 8,030.00 | 8,080.00 | 8,080.00 | -0.49% | 1,508 |
| Aug 26, 2025 | 8,390.00 | 8,390.00 | 8,100.00 | 8,120.00 | 8,120.00 | -0.98% | 2,266 |
| Aug 25, 2025 | 8,380.00 | 8,380.00 | 8,080.00 | 8,200.00 | 8,200.00 | 0.12% | 1,749 |
| Aug 22, 2025 | 8,280.00 | 8,280.00 | 8,140.00 | 8,190.00 | 8,190.00 | 0.12% | 1,988 |
| Aug 21, 2025 | 8,170.00 | 8,430.00 | 8,170.00 | 8,180.00 | 8,180.00 | -2.04% | 3,654 |
| Aug 20, 2025 | 8,200.00 | 8,390.00 | 8,150.00 | 8,350.00 | 8,350.00 | 1.83% | 602 |
| Aug 19, 2025 | 8,370.00 | 8,600.00 | 8,200.00 | 8,200.00 | 8,200.00 | -5.09% | 5,180 |
| Aug 18, 2025 | 8,310.00 | 8,650.00 | 8,200.00 | 8,640.00 | 8,640.00 | 4.60% | 3,471 |
| Aug 14, 2025 | 8,360.00 | 8,570.00 | 8,230.00 | 8,260.00 | 8,260.00 | -0.48% | 3,483 |
| Aug 13, 2025 | 8,330.00 | 8,390.00 | 8,230.00 | 8,300.00 | 8,300.00 | -0.12% | 3,710 |
| Aug 12, 2025 | 8,350.00 | 8,470.00 | 8,300.00 | 8,310.00 | 8,310.00 | -0.48% | 871 |
| Aug 11, 2025 | 8,460.00 | 8,480.00 | 8,350.00 | 8,350.00 | 8,350.00 | -0.24% | 800 |
| Aug 8, 2025 | 8,540.00 | 8,950.00 | 8,300.00 | 8,370.00 | 8,370.00 | -1.18% | 2,834 |
| Aug 7, 2025 | 8,420.00 | 8,530.00 | 8,310.00 | 8,470.00 | 8,470.00 | 0.71% | 3,094 |
| Aug 6, 2025 | 8,530.00 | 8,530.00 | 8,330.00 | 8,410.00 | 8,410.00 | -1.06% | 2,442 |
| Aug 5, 2025 | 8,500.00 | 8,550.00 | 8,350.00 | 8,500.00 | 8,500.00 | 1.43% | 4,597 |
| Aug 4, 2025 | 8,730.00 | 8,730.00 | 8,380.00 | 8,380.00 | 8,380.00 | -1.30% | 644 |
| Aug 1, 2025 | 8,610.00 | 8,850.00 | 8,340.00 | 8,490.00 | 8,490.00 | -0.35% | 1,127 |
| Jul 31, 2025 | 8,750.00 | 8,840.00 | 8,510.00 | 8,520.00 | 8,520.00 | -1.73% | 1,692 |
| Jul 30, 2025 | 8,440.00 | 8,750.00 | 8,430.00 | 8,670.00 | 8,670.00 | 2.73% | 5,254 |
| Jul 29, 2025 | 8,500.00 | 8,500.00 | 8,320.00 | 8,440.00 | 8,440.00 | - | 612 |
| Jul 28, 2025 | 8,670.00 | 8,850.00 | 8,410.00 | 8,440.00 | 8,440.00 | -1.97% | 847 |
| Jul 25, 2025 | 8,770.00 | 8,960.00 | 8,610.00 | 8,610.00 | 8,610.00 | -0.23% | 5,181 |
| Jul 24, 2025 | 8,990.00 | 8,990.00 | 8,620.00 | 8,630.00 | 8,630.00 | -3.25% | 3,769 |
| Jul 23, 2025 | 9,130.00 | 9,220.00 | 8,910.00 | 8,920.00 | 8,920.00 | -2.41% | 1,644 |
| Jul 22, 2025 | 9,290.00 | 9,290.00 | 8,820.00 | 9,140.00 | 9,140.00 | 0.33% | 3,276 |
| Jul 21, 2025 | 9,030.00 | 9,240.00 | 8,950.00 | 9,110.00 | 9,110.00 | -1.41% | 1,608 |
| Jul 18, 2025 | 9,310.00 | 9,310.00 | 9,100.00 | 9,240.00 | 9,240.00 | -0.43% | 1,140 |
| Jul 17, 2025 | 9,400.00 | 9,400.00 | 9,120.00 | 9,280.00 | 9,280.00 | - | 4,898 |
| Jul 16, 2025 | 9,450.00 | 9,450.00 | 9,120.00 | 9,280.00 | 9,280.00 | -1.80% | 8,924 |
| Jul 15, 2025 | 9,500.00 | 9,600.00 | 9,310.00 | 9,450.00 | 9,450.00 | -1.36% | 1,690 |
| Jul 14, 2025 | 9,470.00 | 9,610.00 | 9,300.00 | 9,580.00 | 9,580.00 | -0.31% | 4,801 |
| Jul 11, 2025 | 9,620.00 | 9,620.00 | 9,350.00 | 9,610.00 | 9,610.00 | 1.16% | 3,845 |