DAEDUCK ELECTRONICS Co., Ltd. (KRX:353200)
South Korea
· Delayed Price · Currency is KRW 48,200
+1,650 (3.54%)
At close: Dec 5, 2025
DAEDUCK ELECTRONICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45,950.00 | 48,800.00 | 45,950.00 | 48,200.00 | 48,200.00 | 3.54% | 1,376,515 |
| Dec 4, 2025 | 49,000.00 | 49,400.00 | 45,050.00 | 46,550.00 | 46,550.00 | -6.71% | 2,556,875 |
| Dec 3, 2025 | 48,050.00 | 50,100.00 | 47,450.00 | 49,900.00 | 49,900.00 | 5.05% | 1,504,407 |
| Dec 2, 2025 | 48,850.00 | 49,450.00 | 47,450.00 | 47,500.00 | 47,500.00 | -1.66% | 1,007,882 |
| Dec 1, 2025 | 49,800.00 | 50,200.00 | 46,550.00 | 48,300.00 | 48,300.00 | -1.83% | 1,332,702 |
| 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% | 1,296,950 |
| Nov 26, 2025 | 53,800.00 | 53,900.00 | 49,150.00 | 50,600.00 | 50,600.00 | -4.35% | 1,856,120 |
| Nov 25, 2025 | 50,700.00 | 53,700.00 | 50,700.00 | 52,900.00 | 52,900.00 | 9.41% | 2,566,060 |
| Nov 24, 2025 | 47,850.00 | 49,400.00 | 47,400.00 | 48,350.00 | 48,350.00 | 2.11% | 1,114,911 |
| Nov 21, 2025 | 47,350.00 | 49,500.00 | 47,300.00 | 47,350.00 | 47,350.00 | -7.88% | 1,723,312 |
| 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 |
| Oct 2, 2025 | 30,950.00 | 31,450.00 | 30,100.00 | 30,700.00 | 30,700.00 | 3.89% | 2,059,681 |
| Oct 1, 2025 | 28,850.00 | 30,350.00 | 28,550.00 | 29,550.00 | 29,550.00 | 4.60% | 2,354,699 |
| Sep 30, 2025 | 28,100.00 | 29,400.00 | 27,950.00 | 28,250.00 | 28,250.00 | 3.10% | 1,915,821 |
| Sep 29, 2025 | 26,600.00 | 27,650.00 | 26,350.00 | 27,400.00 | 27,400.00 | 3.01% | 725,949 |
| Sep 26, 2025 | 28,400.00 | 28,600.00 | 26,450.00 | 26,600.00 | 26,600.00 | -8.59% | 1,656,602 |
| Sep 25, 2025 | 28,800.00 | 29,200.00 | 28,250.00 | 29,100.00 | 29,100.00 | - | 1,235,571 |
| Sep 24, 2025 | 27,000.00 | 29,200.00 | 26,800.00 | 29,100.00 | 29,100.00 | 5.82% | 2,046,426 |
| Sep 23, 2025 | 28,600.00 | 28,650.00 | 26,950.00 | 27,500.00 | 27,500.00 | -2.83% | 1,342,734 |
| Sep 22, 2025 | 27,200.00 | 28,800.00 | 27,100.00 | 28,300.00 | 28,300.00 | 4.24% | 1,928,640 |
| Sep 19, 2025 | 27,400.00 | 27,850.00 | 26,600.00 | 27,150.00 | 27,150.00 | 0.18% | 850,032 |
| Sep 18, 2025 | 27,050.00 | 27,300.00 | 26,450.00 | 27,100.00 | 27,100.00 | 1.31% | 926,923 |
| Sep 17, 2025 | 26,550.00 | 27,100.00 | 26,200.00 | 26,750.00 | 26,750.00 | -2.01% | 715,855 |
| Sep 16, 2025 | 26,700.00 | 27,700.00 | 26,550.00 | 27,300.00 | 27,300.00 | 2.25% | 1,563,513 |
| Sep 15, 2025 | 26,750.00 | 28,150.00 | 26,200.00 | 26,700.00 | 26,700.00 | 2.89% | 1,904,433 |
| Sep 12, 2025 | 26,000.00 | 26,750.00 | 25,450.00 | 25,950.00 | 25,950.00 | 1.17% | 1,008,054 |
| Sep 11, 2025 | 26,450.00 | 26,850.00 | 25,500.00 | 25,650.00 | 25,650.00 | -1.16% | 1,195,399 |
| Sep 10, 2025 | 25,700.00 | 26,900.00 | 24,850.00 | 25,950.00 | 25,950.00 | 2.57% | 2,365,033 |
| Sep 9, 2025 | 24,000.00 | 25,500.00 | 23,950.00 | 25,300.00 | 25,300.00 | 6.98% | 2,838,707 |
| Sep 8, 2025 | 23,700.00 | 23,850.00 | 23,350.00 | 23,650.00 | 23,650.00 | 1.07% | 449,980 |
| Sep 5, 2025 | 22,900.00 | 24,100.00 | 22,800.00 | 23,400.00 | 23,400.00 | 3.31% | 1,006,445 |
| Sep 4, 2025 | 23,350.00 | 23,550.00 | 22,500.00 | 22,650.00 | 22,650.00 | -2.58% | 576,682 |
| Sep 3, 2025 | 23,650.00 | 24,250.00 | 22,850.00 | 23,250.00 | 23,250.00 | -1.48% | 669,767 |
| Sep 2, 2025 | 23,700.00 | 23,800.00 | 23,300.00 | 23,600.00 | 23,600.00 | - | 373,567 |
| Sep 1, 2025 | 23,450.00 | 24,150.00 | 23,250.00 | 23,600.00 | 23,600.00 | -1.87% | 494,810 |
| Aug 29, 2025 | 24,200.00 | 24,750.00 | 23,800.00 | 24,050.00 | 24,050.00 | 0.63% | 533,184 |
| Aug 28, 2025 | 23,500.00 | 24,200.00 | 23,400.00 | 23,900.00 | 23,900.00 | 0.42% | 347,151 |
| Aug 27, 2025 | 23,700.00 | 23,950.00 | 23,250.00 | 23,800.00 | 23,800.00 | 1.49% | 414,240 |
| Aug 26, 2025 | 22,900.00 | 23,550.00 | 22,700.00 | 23,450.00 | 23,450.00 | 1.74% | 388,277 |
| Aug 25, 2025 | 22,800.00 | 23,150.00 | 22,500.00 | 23,050.00 | 23,050.00 | 2.67% | 285,702 |
| Aug 22, 2025 | 21,550.00 | 22,650.00 | 21,500.00 | 22,450.00 | 22,450.00 | 4.18% | 487,855 |
| Aug 21, 2025 | 21,900.00 | 22,000.00 | 21,300.00 | 21,550.00 | 21,550.00 | -1.15% | 283,848 |
| Aug 20, 2025 | 21,900.00 | 22,200.00 | 21,250.00 | 21,800.00 | 21,800.00 | -3.75% | 755,142 |
| Aug 19, 2025 | 22,850.00 | 22,950.00 | 22,200.00 | 22,650.00 | 22,650.00 | -0.88% | 280,446 |
| Aug 18, 2025 | 22,800.00 | 23,000.00 | 22,500.00 | 22,850.00 | 22,850.00 | -2.14% | 376,808 |
| Aug 14, 2025 | 23,850.00 | 23,850.00 | 23,050.00 | 23,350.00 | 23,350.00 | -2.71% | 476,005 |
| Aug 13, 2025 | 23,900.00 | 24,150.00 | 23,400.00 | 24,000.00 | 24,000.00 | 2.56% | 574,752 |
| Aug 12, 2025 | 23,950.00 | 23,950.00 | 23,300.00 | 23,400.00 | 23,400.00 | -1.47% | 299,804 |
| Aug 11, 2025 | 23,500.00 | 24,050.00 | 23,150.00 | 23,750.00 | 23,750.00 | 1.28% | 679,248 |
| Aug 8, 2025 | 22,700.00 | 23,800.00 | 22,550.00 | 23,450.00 | 23,450.00 | 5.39% | 1,250,608 |
| Aug 7, 2025 | 23,250.00 | 23,250.00 | 22,000.00 | 22,250.00 | 22,250.00 | -2.41% | 453,712 |
| Aug 6, 2025 | 22,350.00 | 23,350.00 | 22,300.00 | 22,800.00 | 22,800.00 | -0.22% | 561,800 |
| Aug 5, 2025 | 22,950.00 | 24,100.00 | 22,700.00 | 22,850.00 | 22,850.00 | 1.78% | 1,120,100 |
| Aug 4, 2025 | 22,700.00 | 22,850.00 | 22,150.00 | 22,450.00 | 22,450.00 | -1.10% | 499,698 |
| Aug 1, 2025 | 23,100.00 | 23,750.00 | 22,350.00 | 22,700.00 | 22,700.00 | -5.02% | 1,110,891 |
| Jul 31, 2025 | 23,450.00 | 24,100.00 | 23,250.00 | 23,900.00 | 23,900.00 | 0.42% | 1,665,595 |
| Jul 30, 2025 | 20,700.00 | 24,750.00 | 20,700.00 | 23,800.00 | 23,800.00 | 16.95% | 7,101,824 |
| Jul 29, 2025 | 20,950.00 | 21,000.00 | 20,200.00 | 20,350.00 | 20,350.00 | -1.93% | 281,748 |
| Jul 28, 2025 | 20,550.00 | 21,000.00 | 20,250.00 | 20,750.00 | 20,750.00 | 2.47% | 434,360 |
| Jul 25, 2025 | 20,150.00 | 20,450.00 | 19,950.00 | 20,250.00 | 20,250.00 | -0.25% | 260,661 |
| Jul 24, 2025 | 20,500.00 | 20,500.00 | 20,000.00 | 20,300.00 | 20,300.00 | -0.49% | 291,585 |
| Jul 23, 2025 | 19,900.00 | 20,650.00 | 19,630.00 | 20,400.00 | 20,400.00 | 2.20% | 478,352 |
| Jul 22, 2025 | 20,650.00 | 20,650.00 | 19,770.00 | 19,960.00 | 19,960.00 | -2.63% | 531,713 |
| Jul 21, 2025 | 20,300.00 | 20,800.00 | 20,250.00 | 20,500.00 | 20,500.00 | 0.99% | 514,909 |
| Jul 18, 2025 | 20,050.00 | 20,600.00 | 19,830.00 | 20,300.00 | 20,300.00 | 1.25% | 690,178 |
| Jul 17, 2025 | 19,570.00 | 20,250.00 | 19,360.00 | 20,050.00 | 20,050.00 | 2.66% | 1,022,566 |
| Jul 16, 2025 | 18,740.00 | 19,955.00 | 18,370.00 | 19,530.00 | 19,530.00 | 4.05% | 1,596,839 |
| Jul 15, 2025 | 17,810.00 | 18,900.00 | 17,760.00 | 18,770.00 | 18,770.00 | 4.74% | 711,676 |
| Jul 14, 2025 | 17,680.00 | 18,000.00 | 17,560.00 | 17,920.00 | 17,920.00 | 1.53% | 178,834 |
| Jul 11, 2025 | 17,930.00 | 18,090.00 | 17,640.00 | 17,650.00 | 17,650.00 | -1.45% | 273,745 |