DAEDUCK ELECTRONICS Co., Ltd. (KRX:353200)
South Korea
· Delayed Price · Currency is KRW 60,200
-6,500 (-9.75%)
Mar 9, 2026, 3:30 PM KST
DAEDUCK ELECTRONICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62,500.00 | 64,900.00 | 58,300.00 | 60,200.00 | 60,200.00 | -9.75% | 1,197,650 |
| Mar 6, 2026 | 59,300.00 | 67,200.00 | 58,600.00 | 66,700.00 | 66,700.00 | 12.48% | 2,227,505 |
| Mar 5, 2026 | 55,600.00 | 61,300.00 | 55,300.00 | 59,300.00 | 59,300.00 | 18.84% | 1,217,783 |
| Mar 4, 2026 | 56,800.00 | 58,400.00 | 49,600.00 | 49,900.00 | 49,900.00 | -14.99% | 1,167,461 |
| Mar 3, 2026 | 60,100.00 | 64,200.00 | 58,500.00 | 58,700.00 | 58,700.00 | -6.23% | 1,186,432 |
| Feb 27, 2026 | 63,300.00 | 65,300.00 | 61,800.00 | 62,600.00 | 62,600.00 | -4.13% | 1,067,844 |
| Feb 26, 2026 | 64,000.00 | 67,600.00 | 62,000.00 | 65,300.00 | 65,300.00 | 3.16% | 1,956,817 |
| Feb 25, 2026 | 66,900.00 | 69,000.00 | 63,000.00 | 63,300.00 | 63,300.00 | -2.62% | 1,882,041 |
| Feb 24, 2026 | 60,100.00 | 65,600.00 | 59,100.00 | 65,000.00 | 65,000.00 | 8.15% | 2,301,840 |
| Feb 23, 2026 | 58,700.00 | 62,200.00 | 57,500.00 | 60,100.00 | 60,100.00 | 2.91% | 1,427,225 |
| Feb 20, 2026 | 59,500.00 | 60,400.00 | 58,400.00 | 58,400.00 | 58,400.00 | -2.01% | 758,478 |
| Feb 19, 2026 | 58,000.00 | 61,000.00 | 57,800.00 | 59,600.00 | 59,600.00 | 3.65% | 883,247 |
| Feb 13, 2026 | 58,700.00 | 59,900.00 | 57,500.00 | 57,500.00 | 57,500.00 | -3.20% | 637,265 |
| Feb 12, 2026 | 58,600.00 | 59,800.00 | 57,000.00 | 59,400.00 | 59,400.00 | 3.66% | 956,180 |
| Feb 11, 2026 | 57,400.00 | 58,000.00 | 56,000.00 | 57,300.00 | 57,300.00 | -0.69% | 588,346 |
| Feb 10, 2026 | 62,100.00 | 62,100.00 | 57,400.00 | 57,700.00 | 57,700.00 | -5.25% | 730,030 |
| Feb 9, 2026 | 61,600.00 | 62,100.00 | 59,200.00 | 60,900.00 | 60,900.00 | 3.40% | 801,608 |
| Feb 6, 2026 | 56,000.00 | 60,400.00 | 54,900.00 | 58,900.00 | 58,900.00 | 0.51% | 921,296 |
| Feb 5, 2026 | 59,600.00 | 61,300.00 | 58,000.00 | 58,600.00 | 58,600.00 | -4.72% | 608,164 |
| Feb 4, 2026 | 63,000.00 | 64,100.00 | 60,800.00 | 61,500.00 | 61,500.00 | -4.95% | 1,050,944 |
| Feb 3, 2026 | 64,400.00 | 65,000.00 | 62,000.00 | 64,700.00 | 64,700.00 | 6.59% | 1,218,314 |
| Feb 2, 2026 | 62,400.00 | 64,000.00 | 59,000.00 | 60,700.00 | 60,700.00 | -4.11% | 1,459,368 |
| Jan 30, 2026 | 55,800.00 | 67,700.00 | 55,500.00 | 63,300.00 | 63,300.00 | 20.57% | 5,714,415 |
| Jan 29, 2026 | 56,500.00 | 56,500.00 | 49,600.00 | 52,500.00 | 52,500.00 | -3.67% | 1,887,012 |
| Jan 28, 2026 | 53,100.00 | 55,900.00 | 52,500.00 | 54,500.00 | 54,500.00 | 7.07% | 2,178,472 |
| Jan 27, 2026 | 50,900.00 | 51,200.00 | 48,950.00 | 50,900.00 | 50,900.00 | 0.59% | 709,894 |
| Jan 26, 2026 | 50,800.00 | 51,300.00 | 50,000.00 | 50,600.00 | 50,600.00 | 0.20% | 580,380 |
| Jan 23, 2026 | 49,800.00 | 51,300.00 | 49,600.00 | 50,500.00 | 50,500.00 | 0.20% | 703,113 |
| Jan 22, 2026 | 51,700.00 | 52,500.00 | 48,300.00 | 50,400.00 | 50,400.00 | 1.72% | 995,353 |
| Jan 21, 2026 | 48,200.00 | 49,800.00 | 47,500.00 | 49,550.00 | 49,550.00 | 0.20% | 652,595 |
| Jan 20, 2026 | 51,300.00 | 51,300.00 | 49,450.00 | 49,450.00 | 49,450.00 | -4.54% | 702,334 |
| Jan 19, 2026 | 50,600.00 | 52,000.00 | 49,850.00 | 51,800.00 | 51,800.00 | - | 859,857 |
| Jan 16, 2026 | 51,200.00 | 53,000.00 | 49,200.00 | 51,800.00 | 51,800.00 | 2.37% | 1,815,688 |
| Jan 15, 2026 | 45,250.00 | 51,100.00 | 44,950.00 | 50,600.00 | 50,600.00 | 10.84% | 2,993,197 |
| Jan 14, 2026 | 44,750.00 | 45,700.00 | 44,050.00 | 45,650.00 | 45,650.00 | 2.58% | 573,342 |
| Jan 13, 2026 | 43,600.00 | 45,250.00 | 43,050.00 | 44,500.00 | 44,500.00 | 3.49% | 775,388 |
| Jan 12, 2026 | 42,400.00 | 43,900.00 | 41,750.00 | 43,000.00 | 43,000.00 | 2.38% | 584,995 |
| Jan 9, 2026 | 42,150.00 | 42,850.00 | 41,550.00 | 42,000.00 | 42,000.00 | -1.29% | 593,092 |
| Jan 8, 2026 | 43,500.00 | 44,250.00 | 42,500.00 | 42,550.00 | 42,550.00 | -1.50% | 686,198 |
| Jan 7, 2026 | 45,500.00 | 46,200.00 | 42,600.00 | 43,200.00 | 43,200.00 | -2.81% | 1,251,305 |
| Jan 6, 2026 | 47,800.00 | 47,800.00 | 44,300.00 | 44,450.00 | 44,450.00 | -7.01% | 1,627,655 |
| Jan 5, 2026 | 49,400.00 | 49,500.00 | 47,300.00 | 47,800.00 | 47,800.00 | -0.31% | 924,628 |
| Jan 2, 2026 | 47,350.00 | 48,500.00 | 46,050.00 | 47,950.00 | 47,950.00 | 1.80% | 825,501 |
| Dec 30, 2025 | 46,800.00 | 47,850.00 | 46,500.00 | 47,100.00 | 47,100.00 | -0.11% | 760,438 |
| Dec 29, 2025 | 47,150.00 | 48,550.00 | 46,700.00 | 47,150.00 | 47,150.00 | 1.62% | 965,961 |
| Dec 26, 2025 | 46,800.00 | 47,500.00 | 45,800.00 | 46,400.00 | 46,400.00 | -0.54% | 873,170 |
| Dec 24, 2025 | 47,250.00 | 48,350.00 | 46,550.00 | 46,650.00 | 46,650.00 | -1.06% | 640,389 |
| Dec 23, 2025 | 47,950.00 | 48,200.00 | 46,450.00 | 47,150.00 | 47,150.00 | -1.98% | 798,643 |
| Dec 22, 2025 | 47,200.00 | 48,250.00 | 47,200.00 | 48,100.00 | 48,100.00 | 3.44% | 854,467 |
| Dec 19, 2025 | 49,100.00 | 49,100.00 | 45,650.00 | 46,500.00 | 46,500.00 | -2.72% | 1,438,928 |
| Dec 18, 2025 | 45,350.00 | 48,500.00 | 45,250.00 | 47,800.00 | 47,800.00 | 2.03% | 1,125,522 |
| Dec 17, 2025 | 45,350.00 | 47,650.00 | 44,450.00 | 46,850.00 | 46,850.00 | 4.11% | 900,585 |
| Dec 16, 2025 | 45,800.00 | 45,950.00 | 44,550.00 | 45,000.00 | 45,000.00 | -1.75% | 894,760 |
| Dec 15, 2025 | 45,800.00 | 46,000.00 | 45,000.00 | 45,800.00 | 45,800.00 | -3.38% | 1,280,541 |
| Dec 12, 2025 | 48,000.00 | 48,300.00 | 46,550.00 | 47,400.00 | 47,400.00 | -1.35% | 918,825 |
| Dec 11, 2025 | 49,650.00 | 51,100.00 | 47,700.00 | 48,050.00 | 48,050.00 | -2.93% | 1,499,426 |
| Dec 10, 2025 | 48,950.00 | 51,700.00 | 48,550.00 | 49,500.00 | 49,500.00 | 1.02% | 2,076,779 |
| Dec 9, 2025 | 48,650.00 | 50,500.00 | 48,100.00 | 49,000.00 | 49,000.00 | 0.72% | 1,014,254 |
| Dec 8, 2025 | 48,200.00 | 49,850.00 | 47,000.00 | 48,650.00 | 48,650.00 | 0.93% | 1,186,568 |
| Dec 5, 2025 | 45,950.00 | 48,800.00 | 45,950.00 | 48,200.00 | 48,200.00 | 3.54% | 1,385,374 |
| Dec 4, 2025 | 49,000.00 | 49,400.00 | 45,050.00 | 46,550.00 | 46,550.00 | -6.71% | 2,575,315 |
| Dec 3, 2025 | 48,050.00 | 50,100.00 | 47,450.00 | 49,900.00 | 49,900.00 | 5.05% | 1,513,636 |
| Dec 2, 2025 | 48,850.00 | 49,450.00 | 47,450.00 | 47,500.00 | 47,500.00 | -1.66% | 1,078,978 |
| Dec 1, 2025 | 49,800.00 | 50,200.00 | 46,550.00 | 48,300.00 | 48,300.00 | -1.83% | 1,339,809 |
| Nov 28, 2025 | 49,850.00 | 50,300.00 | 48,200.00 | 49,200.00 | 49,200.00 | -1.60% | 1,169,855 |
| Nov 27, 2025 | 51,200.00 | 51,500.00 | 48,900.00 | 50,000.00 | 50,000.00 | -1.19% | 1,310,340 |
| Nov 26, 2025 | 53,800.00 | 53,900.00 | 49,150.00 | 50,600.00 | 50,600.00 | -4.35% | 1,874,873 |
| Nov 25, 2025 | 50,700.00 | 53,700.00 | 50,700.00 | 52,900.00 | 52,900.00 | 9.41% | 2,579,893 |
| Nov 24, 2025 | 47,850.00 | 49,400.00 | 47,400.00 | 48,350.00 | 48,350.00 | 2.11% | 1,119,956 |
| Nov 21, 2025 | 47,350.00 | 49,500.00 | 47,300.00 | 47,350.00 | 47,350.00 | -7.88% | 1,736,747 |
| Nov 20, 2025 | 54,200.00 | 54,300.00 | 49,950.00 | 51,400.00 | 51,400.00 | -1.72% | 1,875,597 |
| Nov 19, 2025 | 50,400.00 | 53,700.00 | 47,600.00 | 52,300.00 | 52,300.00 | 2.95% | 2,092,853 |
| Nov 18, 2025 | 49,700.00 | 52,000.00 | 49,450.00 | 50,800.00 | 50,800.00 | -0.78% | 1,236,457 |
| Nov 17, 2025 | 48,500.00 | 51,400.00 | 46,850.00 | 51,200.00 | 51,200.00 | 8.47% | 1,880,726 |
| Nov 14, 2025 | 47,200.00 | 48,850.00 | 46,600.00 | 47,200.00 | 47,200.00 | -4.65% | 1,468,332 |
| Nov 13, 2025 | 50,900.00 | 51,400.00 | 48,900.00 | 49,500.00 | 49,500.00 | -5.35% | 1,559,189 |
| Nov 12, 2025 | 47,900.00 | 52,800.00 | 46,900.00 | 52,300.00 | 52,300.00 | 7.84% | 2,875,856 |
| Nov 11, 2025 | 47,300.00 | 49,600.00 | 46,300.00 | 48,500.00 | 48,500.00 | 2.54% | 2,143,601 |
| Nov 10, 2025 | 42,650.00 | 47,800.00 | 40,550.00 | 47,300.00 | 47,300.00 | 11.95% | 4,075,759 |
| Nov 7, 2025 | 43,150.00 | 45,450.00 | 41,200.00 | 42,250.00 | 42,250.00 | -5.38% | 1,960,328 |
| Nov 6, 2025 | 43,950.00 | 46,850.00 | 43,600.00 | 44,650.00 | 44,650.00 | 3.36% | 3,365,833 |
| Nov 5, 2025 | 40,250.00 | 45,350.00 | 38,000.00 | 43,200.00 | 43,200.00 | 9.64% | 10,639,070 |
| Nov 4, 2025 | 40,350.00 | 40,950.00 | 38,550.00 | 39,400.00 | 39,400.00 | -1.13% | 1,604,386 |
| Nov 3, 2025 | 37,850.00 | 40,350.00 | 36,650.00 | 39,850.00 | 39,850.00 | 5.01% | 1,727,672 |
| Oct 31, 2025 | 37,150.00 | 38,100.00 | 36,500.00 | 37,950.00 | 37,950.00 | 2.15% | 971,057 |
| Oct 30, 2025 | 37,950.00 | 38,300.00 | 36,450.00 | 37,150.00 | 37,150.00 | -2.11% | 1,070,345 |
| Oct 29, 2025 | 36,400.00 | 38,400.00 | 36,050.00 | 37,950.00 | 37,950.00 | 5.42% | 2,304,690 |
| Oct 28, 2025 | 36,200.00 | 37,000.00 | 35,500.00 | 36,000.00 | 36,000.00 | -0.69% | 1,151,353 |
| Oct 27, 2025 | 36,550.00 | 38,200.00 | 35,250.00 | 36,250.00 | 36,250.00 | 3.13% | 2,092,535 |
| Oct 24, 2025 | 35,050.00 | 36,000.00 | 34,150.00 | 35,150.00 | 35,150.00 | 0.29% | 1,858,236 |
| Oct 23, 2025 | 30,900.00 | 35,100.00 | 30,550.00 | 35,050.00 | 35,050.00 | 11.62% | 3,172,798 |
| Oct 22, 2025 | 31,550.00 | 31,550.00 | 30,450.00 | 31,400.00 | 31,400.00 | -0.48% | 807,988 |
| Oct 21, 2025 | 33,050.00 | 33,800.00 | 31,100.00 | 31,550.00 | 31,550.00 | -4.10% | 1,788,874 |
| Oct 20, 2025 | 32,700.00 | 33,450.00 | 32,000.00 | 32,900.00 | 32,900.00 | 1.86% | 1,016,524 |
| Oct 17, 2025 | 32,650.00 | 33,800.00 | 32,000.00 | 32,300.00 | 32,300.00 | -3.00% | 1,214,293 |
| Oct 16, 2025 | 32,600.00 | 34,200.00 | 31,950.00 | 33,300.00 | 33,300.00 | 1.37% | 1,567,274 |
| Oct 15, 2025 | 31,400.00 | 32,900.00 | 31,000.00 | 32,850.00 | 32,850.00 | 4.62% | 1,521,382 |
| Oct 14, 2025 | 34,700.00 | 34,750.00 | 30,550.00 | 31,400.00 | 31,400.00 | -7.37% | 3,040,499 |
| Oct 13, 2025 | 34,750.00 | 35,000.00 | 33,000.00 | 33,900.00 | 33,900.00 | -4.24% | 2,427,954 |
| Oct 10, 2025 | 34,400.00 | 37,600.00 | 34,050.00 | 35,400.00 | 35,400.00 | 15.31% | 5,678,895 |