Skip to main content
DY DEOKYANG Co.,Ltd. (KRX:024900)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,405.00
+75.00 (3.22%)
Apr 29, 2026, 3:30 PM KST

DY DEOKYANG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,345.002,410.002,295.002,405.002,405.003.22%174,953
Apr 28, 20262,365.002,365.002,305.002,330.002,330.000.43%75,049
Apr 27, 20262,335.002,385.002,310.002,320.002,320.00-0.64%183,771
Apr 24, 20262,315.002,350.002,295.002,335.002,335.000.86%125,879
Apr 23, 20262,350.002,365.002,300.002,315.002,315.00-1.07%134,307
Apr 22, 20262,320.002,350.002,260.002,340.002,340.001.52%148,739
Apr 21, 20262,270.002,355.002,270.002,305.002,305.001.54%238,322
Apr 20, 20262,310.002,330.002,270.002,270.002,270.00-1.94%146,571
Apr 17, 20262,310.002,325.002,235.002,315.002,315.000.22%151,312
Apr 16, 20262,200.002,340.002,200.002,310.002,310.005.72%287,306
Apr 15, 20262,160.002,190.002,130.002,185.002,185.002.10%119,788
Apr 14, 20262,110.002,160.002,100.002,140.002,140.004.14%198,863
Apr 13, 20262,085.002,160.002,055.002,055.002,055.00-4.42%177,317
Apr 10, 20262,005.002,160.002,005.002,150.002,150.007.50%362,598
Apr 9, 20262,050.002,050.001,997.002,000.002,000.00-1.48%116,164
Apr 8, 20261,988.002,045.001,987.002,030.002,030.002.16%89,635
Apr 7, 20261,990.002,050.001,956.001,987.001,987.000.86%219,286
Apr 6, 20261,990.001,990.001,941.001,970.001,970.001.29%87,378
Apr 3, 20261,972.001,975.001,922.001,945.001,945.002.10%84,459
Apr 2, 20262,000.002,025.001,900.001,905.001,905.00-4.03%241,683
Apr 1, 20261,950.001,990.001,950.001,985.001,985.001.33%130,559
Mar 31, 20261,961.001,982.001,926.001,959.001,959.00-0.10%84,484
Mar 30, 20261,994.001,994.001,948.001,961.001,961.00-1.90%75,817
Mar 27, 20262,040.002,040.001,960.001,999.001,999.00-1.04%103,990
Mar 26, 20262,050.002,050.001,999.002,020.002,020.00-1.22%74,013
Mar 25, 20262,050.002,055.002,020.002,045.002,045.000.25%48,630
Mar 24, 20262,000.002,050.002,000.002,040.002,040.001.75%44,172
Mar 23, 20261,997.002,040.001,997.002,005.002,005.00-1.72%79,591
Mar 20, 20262,010.002,065.002,010.002,040.002,040.000.25%43,668
Mar 19, 20262,045.002,070.002,025.002,035.002,035.00-1.45%54,930
Mar 18, 20262,060.002,070.002,025.002,065.002,065.002.23%80,690
Mar 17, 20262,040.002,075.002,020.002,020.002,020.00-0.74%80,274
Mar 16, 20262,020.002,040.001,995.002,035.002,035.000.74%69,361
Mar 13, 20262,025.002,050.001,980.002,020.002,020.00-0.25%93,408
Mar 12, 20262,020.002,050.002,015.002,025.002,025.00-0.25%76,058
Mar 11, 20262,000.002,070.001,995.002,030.002,030.001.86%152,485
Mar 10, 20261,939.002,050.001,939.001,993.001,993.003.00%219,158
Mar 9, 20262,000.002,000.001,915.001,935.001,935.00-5.38%157,653
Mar 6, 20262,005.002,055.002,000.002,045.002,045.00-0.24%127,281
Mar 5, 20261,998.002,050.001,997.002,050.002,050.008.75%171,635
Mar 4, 20262,080.002,080.001,873.001,885.001,885.00-10.24%414,277
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%147,803
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%207,530
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%104,896
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%60,766
Feb 12, 20262,175.002,180.002,130.002,145.002,145.00-0.23%78,267
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%95,350
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%179,693
Feb 4, 20262,140.002,155.002,105.002,135.002,135.00-0.23%119,756
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%206,820
Jan 30, 20262,215.002,255.002,160.002,175.002,175.00-1.81%165,101
Jan 29, 20262,245.002,260.002,200.002,215.002,215.00-1.34%147,873
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%148,028
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%163,123
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%269,558
Jan 16, 20262,300.002,445.002,290.002,300.002,300.000.88%595,221
Jan 15, 20262,280.002,315.002,235.002,280.002,280.00-153,710
Jan 14, 20262,290.002,350.002,240.002,280.002,280.000.22%216,029
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%134,188
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%121,524
Jan 6, 20262,190.002,250.002,120.002,125.002,125.00-1.39%146,890
Jan 5, 20262,155.002,205.002,140.002,155.002,155.00-0.69%90,145
Jan 2, 20262,080.002,200.002,080.002,170.002,170.004.33%99,071
Dec 30, 20252,070.002,100.002,065.002,080.002,080.00-0.72%107,569
Dec 29, 20252,140.002,140.002,055.002,095.002,095.00-0.24%83,318
Dec 26, 20252,140.002,155.002,097.002,100.002,040.00-1.18%56,430
Dec 24, 20252,160.002,170.002,125.002,125.002,064.29-1.39%25,547
Dec 23, 20252,200.002,200.002,140.002,155.002,093.43-2.05%46,112
Dec 22, 20252,285.002,285.002,175.002,200.002,137.142.33%28,722
Dec 19, 20252,170.002,170.002,135.002,150.002,088.57-36,541
Dec 18, 20252,190.002,190.002,145.002,150.002,088.57-1.83%32,612
Dec 17, 20252,180.002,260.002,180.002,190.002,127.430.46%24,200
Dec 16, 20252,220.002,220.002,175.002,180.002,117.71-1.80%33,511
Dec 15, 20252,230.002,230.002,195.002,220.002,156.57-0.45%50,321
Dec 12, 20252,290.002,290.002,210.002,230.002,166.29-21,225
Dec 11, 20252,240.002,260.002,210.002,230.002,166.290.45%14,931
Dec 10, 20252,245.002,280.002,210.002,220.002,156.57-0.67%30,348
Dec 9, 20252,255.002,255.002,210.002,235.002,171.14-0.89%20,158
Dec 8, 20252,300.002,300.002,245.002,255.002,190.57-1.53%40,019
Dec 5, 20252,220.002,295.002,190.002,290.002,224.573.85%86,048
Dec 4, 20252,220.002,260.002,190.002,205.002,142.00-0.68%57,840
Dec 3, 20252,225.002,250.002,185.002,220.002,156.570.45%32,089
Dec 2, 20252,155.002,210.002,155.002,210.002,146.862.31%38,774