Skip to main content
DY DEOKYANG Co.,Ltd. (KRX:024900)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,045.00
-5.00 (-0.24%)
At close: Mar 6, 2026

DY DEOKYANG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,005.002,055.002,000.002,045.002,045.00-0.24%125,437
Mar 5, 20261,998.002,050.001,997.002,050.002,050.008.75%170,427
Mar 4, 20262,080.002,080.001,873.001,885.001,885.00-10.24%414,223
Mar 3, 20262,165.002,170.002,090.002,100.002,100.00-4.11%348,021
Feb 27, 20262,210.002,245.002,140.002,190.002,190.00-0.45%147,757
Feb 26, 20262,250.002,250.002,180.002,200.002,200.00-1.35%172,308
Feb 25, 20262,220.002,290.002,200.002,230.002,230.000.45%207,297
Feb 24, 20262,145.002,220.002,135.002,220.002,220.002.54%140,697
Feb 23, 20262,180.002,190.002,140.002,165.002,165.00-113,647
Feb 20, 20262,180.002,195.002,155.002,165.002,165.00-0.69%104,792
Feb 19, 20262,110.002,195.002,105.002,180.002,180.003.32%189,547
Feb 13, 20262,125.002,130.002,100.002,110.002,110.00-1.63%60,765
Feb 12, 20262,175.002,180.002,130.002,145.002,145.00-0.23%77,967
Feb 11, 20262,135.002,150.002,110.002,150.002,150.000.70%62,823
Feb 10, 20262,090.002,135.002,090.002,135.002,135.002.15%53,351
Feb 9, 20262,125.002,130.002,080.002,090.002,090.000.24%95,348
Feb 6, 20262,105.002,105.002,030.002,085.002,085.00-2.11%184,246
Feb 5, 20262,130.002,160.002,110.002,130.002,130.00-0.23%179,539
Feb 4, 20262,140.002,155.002,105.002,135.002,135.00-0.23%118,507
Feb 3, 20262,195.002,195.002,100.002,140.002,140.00-210,495
Feb 2, 20262,170.002,185.002,095.002,140.002,140.00-1.61%206,766
Jan 30, 20262,215.002,255.002,160.002,175.002,175.00-1.81%163,895
Jan 29, 20262,245.002,260.002,200.002,215.002,215.00-1.34%147,870
Jan 28, 20262,270.002,295.002,220.002,245.002,245.00-0.88%199,195
Jan 27, 20262,295.002,295.002,205.002,265.002,265.00-1.31%103,369
Jan 26, 20262,265.002,300.002,255.002,295.002,295.001.32%169,946
Jan 23, 20262,300.002,310.002,250.002,265.002,265.00-1.52%147,639
Jan 22, 20262,345.002,390.002,270.002,300.002,300.000.88%153,606
Jan 21, 20262,285.002,310.002,230.002,280.002,280.00-0.44%162,301
Jan 20, 20262,305.002,375.002,220.002,290.002,290.00-0.87%369,164
Jan 19, 20262,305.002,330.002,245.002,310.002,310.000.43%268,725
Jan 16, 20262,300.002,445.002,290.002,300.002,300.000.88%594,980
Jan 15, 20262,280.002,315.002,235.002,280.002,280.00-152,929
Jan 14, 20262,290.002,350.002,240.002,280.002,280.000.22%215,985
Jan 13, 20262,155.002,370.002,155.002,275.002,275.005.57%421,211
Jan 12, 20262,200.002,280.002,140.002,155.002,155.00-0.46%141,199
Jan 9, 20262,060.002,165.002,060.002,165.002,165.004.34%133,116
Jan 8, 20262,130.002,140.002,060.002,075.002,075.00-2.12%108,311
Jan 7, 20262,125.002,182.002,105.002,120.002,120.00-0.24%120,501
Jan 6, 20262,190.002,250.002,120.002,125.002,125.00-1.39%146,881
Jan 5, 20262,155.002,205.002,140.002,155.002,155.00-0.69%90,144
Jan 2, 20262,080.002,200.002,080.002,170.002,170.004.33%98,947
Dec 30, 20252,070.002,100.002,065.002,080.002,080.00-0.72%39,913
Dec 29, 20252,140.002,140.002,055.002,095.002,095.00-0.24%83,318
Dec 26, 20252,140.002,155.002,097.002,100.002,050.00-1.18%56,430
Dec 24, 20252,160.002,170.002,125.002,125.002,074.40-1.39%25,547
Dec 23, 20252,200.002,200.002,140.002,155.002,103.69-2.05%46,112
Dec 22, 20252,285.002,285.002,175.002,200.002,147.622.33%28,722
Dec 19, 20252,170.002,170.002,135.002,150.002,098.81-36,541
Dec 18, 20252,190.002,190.002,145.002,150.002,098.81-1.83%32,612
Dec 17, 20252,180.002,260.002,180.002,190.002,137.860.46%24,200
Dec 16, 20252,220.002,220.002,175.002,180.002,128.10-1.80%33,511
Dec 15, 20252,230.002,230.002,195.002,220.002,167.14-0.45%50,321
Dec 12, 20252,290.002,290.002,210.002,230.002,176.90-21,225
Dec 11, 20252,240.002,260.002,210.002,230.002,176.900.45%14,931
Dec 10, 20252,245.002,280.002,210.002,220.002,167.14-0.67%30,348
Dec 9, 20252,255.002,255.002,210.002,235.002,181.79-0.89%20,158
Dec 8, 20252,300.002,300.002,245.002,255.002,201.31-1.53%40,019
Dec 5, 20252,220.002,295.002,190.002,290.002,235.483.85%86,048
Dec 4, 20252,220.002,260.002,190.002,205.002,152.50-0.68%57,840
Dec 3, 20252,225.002,250.002,185.002,220.002,167.140.45%32,089
Dec 2, 20252,155.002,210.002,155.002,210.002,157.382.31%38,774
Dec 1, 20252,165.002,220.002,135.002,160.002,108.57-0.92%30,955
Nov 28, 20252,140.002,200.002,110.002,180.002,128.101.87%87,478
Nov 27, 20252,110.002,140.002,110.002,140.002,089.051.42%26,539
Nov 26, 20252,150.002,150.002,100.002,110.002,059.76-0.94%79,262
Nov 25, 20252,105.002,140.002,080.002,130.002,079.291.67%62,034
Nov 24, 20252,120.002,200.002,080.002,095.002,045.12-0.71%86,494
Nov 21, 20252,150.002,150.002,110.002,110.002,059.76-2.54%61,226
Nov 20, 20252,190.002,190.002,150.002,165.002,113.450.46%20,625
Nov 19, 20252,150.002,190.002,130.002,155.002,103.690.23%22,546
Nov 18, 20252,235.002,235.002,150.002,150.002,098.81-2.71%40,415
Nov 17, 20252,270.002,270.002,200.002,210.002,157.38-2.00%40,714
Nov 14, 20252,310.002,320.002,250.002,255.002,201.31-2.80%49,136
Nov 13, 20252,325.002,345.002,230.002,320.002,264.76-0.22%42,895
Nov 12, 20252,255.002,345.002,240.002,325.002,269.643.33%68,243
Nov 11, 20252,250.002,285.002,240.002,250.002,196.43-35,071
Nov 10, 20252,175.002,260.002,175.002,250.002,196.433.21%30,645
Nov 7, 20252,225.002,225.002,160.002,180.002,128.10-2.02%113,773
Nov 6, 20252,230.002,250.002,170.002,225.002,172.021.14%52,439
Nov 5, 20252,245.002,245.002,150.002,200.002,147.62-2.00%92,388
Nov 4, 20252,260.002,280.002,230.002,245.002,191.55-1.54%113,784
Nov 3, 20252,365.002,370.002,280.002,280.002,225.71-2.56%163,367
Oct 31, 20252,390.002,400.002,330.002,340.002,284.290.43%103,974
Oct 30, 20252,535.002,535.002,330.002,330.002,274.52-2.31%282,031
Oct 29, 20252,375.002,390.002,320.002,385.002,328.210.42%99,323
Oct 28, 20252,420.002,450.002,365.002,375.002,318.45-1.66%108,708
Oct 27, 20252,405.002,420.002,380.002,415.002,357.500.42%175,226
Oct 24, 20252,350.002,410.002,320.002,405.002,347.742.78%174,546
Oct 23, 20252,360.002,360.002,310.002,340.002,284.29-0.85%166,342
Oct 22, 20252,395.002,395.002,330.002,360.002,303.81-0.42%123,718
Oct 21, 20252,360.002,430.002,330.002,370.002,313.570.64%218,477
Oct 20, 20252,350.002,365.002,270.002,355.002,298.932.17%125,723
Oct 17, 20252,355.002,360.002,300.002,305.002,250.12-2.12%147,600
Oct 16, 20252,310.002,415.002,310.002,355.002,298.933.29%390,468
Oct 15, 20252,265.002,305.002,210.002,280.002,225.711.33%411,865
Oct 14, 20252,100.002,600.002,085.002,250.002,196.437.91%3,530,265
Oct 13, 20252,050.002,120.002,035.002,085.002,035.36-0.71%76,807
Oct 10, 20252,150.002,180.002,070.002,100.002,050.00-3.23%151,732
Oct 2, 20252,125.002,180.002,125.002,170.002,118.332.12%44,818