Skip to main content
DY DEOKYANG Co.,Ltd. (KRX:024900)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,290.00
+85.00 (3.85%)
At close: Dec 5, 2025

DY DEOKYANG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,220.002,295.002,190.002,290.002,290.003.85%86,048
Dec 4, 20252,220.002,260.002,190.002,205.002,205.00-0.68%57,840
Dec 3, 20252,225.002,250.002,185.002,220.002,220.000.45%32,060
Dec 2, 20252,155.002,210.002,155.002,210.002,210.002.31%38,539
Dec 1, 20252,165.002,220.002,135.002,160.002,160.00-0.92%30,955
Nov 28, 20252,140.002,200.002,110.002,180.002,180.001.87%87,478
Nov 27, 20252,110.002,140.002,110.002,140.002,140.001.42%26,533
Nov 26, 20252,150.002,150.002,100.002,110.002,110.00-0.94%78,481
Nov 25, 20252,105.002,140.002,080.002,130.002,130.001.67%62,034
Nov 24, 20252,120.002,200.002,080.002,095.002,095.00-0.71%86,468
Nov 21, 20252,150.002,150.002,110.002,110.002,110.00-2.54%60,617
Nov 20, 20252,190.002,190.002,150.002,165.002,165.000.46%20,259
Nov 19, 20252,150.002,190.002,130.002,155.002,155.000.23%22,546
Nov 18, 20252,235.002,235.002,150.002,150.002,150.00-2.71%40,415
Nov 17, 20252,270.002,270.002,200.002,210.002,210.00-2.00%40,714
Nov 14, 20252,310.002,320.002,250.002,255.002,255.00-2.80%49,136
Nov 13, 20252,325.002,345.002,230.002,320.002,320.00-0.22%42,895
Nov 12, 20252,255.002,345.002,240.002,325.002,325.003.33%68,243
Nov 11, 20252,250.002,285.002,240.002,250.002,250.00-35,071
Nov 10, 20252,175.002,260.002,175.002,250.002,250.003.21%30,645
Nov 7, 20252,225.002,225.002,160.002,180.002,180.00-2.02%113,773
Nov 6, 20252,230.002,250.002,170.002,225.002,225.001.14%52,439
Nov 5, 20252,245.002,245.002,150.002,200.002,200.00-2.00%92,388
Nov 4, 20252,260.002,280.002,230.002,245.002,245.00-1.54%113,784
Nov 3, 20252,365.002,370.002,280.002,280.002,280.00-2.56%163,367
Oct 31, 20252,390.002,400.002,330.002,340.002,340.000.43%103,974
Oct 30, 20252,535.002,535.002,330.002,330.002,330.00-2.31%282,031
Oct 29, 20252,375.002,390.002,320.002,385.002,385.000.42%99,323
Oct 28, 20252,420.002,450.002,365.002,375.002,375.00-1.66%108,708
Oct 27, 20252,405.002,420.002,380.002,415.002,415.000.42%175,226
Oct 24, 20252,350.002,410.002,320.002,405.002,405.002.78%174,546
Oct 23, 20252,360.002,360.002,310.002,340.002,340.00-0.85%166,342
Oct 22, 20252,395.002,395.002,330.002,360.002,360.00-0.42%123,718
Oct 21, 20252,360.002,430.002,330.002,370.002,370.000.64%218,477
Oct 20, 20252,350.002,365.002,270.002,355.002,355.002.17%125,723
Oct 17, 20252,355.002,360.002,300.002,305.002,305.00-2.12%147,600
Oct 16, 20252,310.002,415.002,310.002,355.002,355.003.29%390,468
Oct 15, 20252,265.002,305.002,210.002,280.002,280.001.33%411,865
Oct 14, 20252,100.002,600.002,085.002,250.002,250.007.91%3,530,265
Oct 13, 20252,050.002,120.002,035.002,085.002,085.00-0.71%76,807
Oct 10, 20252,150.002,180.002,070.002,100.002,100.00-3.23%151,732
Oct 2, 20252,125.002,180.002,125.002,170.002,170.002.12%44,818
Oct 1, 20252,080.002,170.002,070.002,125.002,125.001.19%83,378
Sep 30, 20252,120.002,140.002,095.002,100.002,100.00-1.87%71,771
Sep 29, 20252,205.002,205.002,130.002,140.002,140.00-2.28%99,069
Sep 26, 20252,240.002,240.002,170.002,190.002,190.00-1.57%80,658
Sep 25, 20252,230.002,250.002,220.002,225.002,225.00-0.89%70,260
Sep 24, 20252,245.002,260.002,220.002,245.002,245.00-0.66%103,838
Sep 23, 20252,285.002,290.002,245.002,260.002,260.00-1.09%129,579
Sep 22, 20252,295.002,310.002,250.002,285.002,285.00-0.22%52,166
Sep 19, 20252,290.002,315.002,285.002,290.002,290.00-0.87%42,570
Sep 18, 20252,305.002,315.002,285.002,310.002,310.000.43%80,292
Sep 17, 20252,300.002,320.002,285.002,300.002,300.00-0.22%86,612
Sep 16, 20252,310.002,325.002,300.002,305.002,305.00-0.65%45,434
Sep 15, 20252,340.002,350.002,310.002,320.002,320.00-1.07%57,754
Sep 12, 20252,320.002,360.002,320.002,345.002,345.000.21%69,657
Sep 11, 20252,320.002,340.002,310.002,340.002,340.001.30%67,956
Sep 10, 20252,320.002,325.002,305.002,310.002,310.00-0.43%64,994
Sep 9, 20252,370.002,375.002,310.002,320.002,320.00-1.07%78,509
Sep 8, 20252,310.002,370.002,300.002,345.002,345.001.74%60,048
Sep 5, 20252,320.002,320.002,300.002,305.002,305.00-25,635
Sep 4, 20252,335.002,335.002,300.002,305.002,305.00-0.65%44,178
Sep 3, 20252,310.002,340.002,300.002,320.002,320.00-29,419
Sep 2, 20252,320.002,335.002,300.002,320.002,320.00-76,650
Sep 1, 20252,330.002,340.002,310.002,320.002,320.00-0.85%45,296
Aug 29, 20252,400.002,400.002,335.002,340.002,340.00-1.89%106,523
Aug 28, 20252,420.002,450.002,380.002,385.002,385.00-2.25%82,183
Aug 27, 20252,425.002,445.002,415.002,440.002,440.000.21%30,893
Aug 26, 20252,435.002,480.002,415.002,435.002,435.00-1.22%29,710
Aug 25, 20252,425.002,465.002,420.002,465.002,465.001.65%47,244
Aug 22, 20252,420.002,475.002,400.002,425.002,425.00-0.61%60,679
Aug 21, 20252,440.002,465.002,425.002,440.002,440.000.62%29,368
Aug 20, 20252,415.002,435.002,385.002,425.002,425.000.83%30,777
Aug 19, 20252,455.002,455.002,400.002,405.002,405.00-1.23%75,383
Aug 18, 20252,500.002,500.002,435.002,435.002,435.00-2.40%55,105
Aug 14, 20252,485.002,520.002,485.002,495.002,495.000.40%48,619
Aug 13, 20252,485.002,510.002,475.002,485.002,485.00-0.60%62,211
Aug 12, 20252,505.002,520.002,490.002,500.002,500.00-38,070
Aug 11, 20252,515.002,525.002,500.002,500.002,500.00-0.60%45,692
Aug 8, 20252,505.002,520.002,495.002,515.002,515.000.40%63,665
Aug 7, 20252,520.002,525.002,490.002,505.002,505.00-0.20%34,949
Aug 6, 20252,510.002,525.002,495.002,510.002,510.000.60%61,474
Aug 5, 20252,480.002,510.002,480.002,495.002,495.000.60%55,626
Aug 4, 20252,490.002,490.002,430.002,480.002,480.000.40%39,424
Aug 1, 20252,535.002,535.002,460.002,470.002,470.00-1.98%124,936
Jul 31, 20252,565.002,575.002,510.002,520.002,520.00-1.37%85,072
Jul 30, 20252,510.002,575.002,505.002,555.002,555.001.79%121,689
Jul 29, 20252,505.002,525.002,480.002,510.002,510.00-0.20%58,508
Jul 28, 20252,545.002,565.002,505.002,515.002,515.00-1.76%80,794
Jul 25, 20252,550.002,570.002,525.002,560.002,560.000.39%53,311
Jul 24, 20252,560.002,570.002,535.002,550.002,550.00-0.39%77,444
Jul 23, 20252,550.002,605.002,550.002,560.002,560.000.79%140,377
Jul 22, 20252,575.002,575.002,535.002,540.002,540.00-1.36%87,148
Jul 21, 20252,565.002,590.002,535.002,575.002,575.000.39%46,791
Jul 18, 20252,570.002,585.002,550.002,565.002,565.000.20%62,185
Jul 17, 20252,585.002,585.002,535.002,560.002,560.00-0.78%125,479
Jul 16, 20252,605.002,640.002,570.002,580.002,580.00-1.34%67,700
Jul 15, 20252,615.002,625.002,585.002,615.002,615.00-0.38%93,756
Jul 14, 20252,555.002,705.002,520.002,625.002,625.002.74%247,466
Jul 11, 20252,535.002,560.002,525.002,555.002,555.000.79%68,107