DAEDUCK ELECTRONICS Co., Ltd. (KRX:353200)
South Korea
· Delayed Price · Currency is KRW 109,300
+500 (0.46%)
At close: Apr 28, 2026
DAEDUCK ELECTRONICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 109,900.00 | 111,100.00 | 105,300.00 | 109,300.00 | 109,300.00 | 0.46% | 709,557 |
| Apr 27, 2026 | 115,200.00 | 115,200.00 | 107,800.00 | 108,800.00 | 108,800.00 | -5.56% | 1,153,302 |
| Apr 24, 2026 | 99,700.00 | 116,000.00 | 99,300.00 | 115,200.00 | 115,200.00 | 16.48% | 2,451,226 |
| Apr 23, 2026 | 102,000.00 | 102,100.00 | 96,100.00 | 98,900.00 | 98,900.00 | -2.27% | 1,139,749 |
| Apr 22, 2026 | 100,700.00 | 103,500.00 | 96,000.00 | 101,200.00 | 101,200.00 | 0.90% | 1,227,526 |
| Apr 21, 2026 | 95,000.00 | 102,500.00 | 94,200.00 | 100,300.00 | 100,300.00 | 7.85% | 1,900,158 |
| Apr 20, 2026 | 93,600.00 | 96,100.00 | 91,000.00 | 93,000.00 | 93,000.00 | -1.38% | 834,854 |
| Apr 17, 2026 | 93,300.00 | 96,000.00 | 90,600.00 | 94,300.00 | 94,300.00 | 1.07% | 1,199,667 |
| Apr 16, 2026 | 87,300.00 | 93,600.00 | 85,300.00 | 93,300.00 | 93,300.00 | 7.24% | 2,192,001 |
| Apr 15, 2026 | 91,400.00 | 92,200.00 | 86,100.00 | 87,000.00 | 87,000.00 | -1.69% | 1,684,531 |
| Apr 14, 2026 | 88,500.00 | 92,500.00 | 86,000.00 | 88,500.00 | 88,500.00 | 2.91% | 1,609,220 |
| Apr 13, 2026 | 88,000.00 | 90,400.00 | 85,400.00 | 86,000.00 | 86,000.00 | -4.34% | 922,301 |
| Apr 10, 2026 | 89,900.00 | 94,200.00 | 87,900.00 | 89,900.00 | 89,900.00 | 2.86% | 1,628,741 |
| Apr 9, 2026 | 87,300.00 | 91,500.00 | 84,100.00 | 87,400.00 | 87,400.00 | -1.35% | 1,180,113 |
| Apr 8, 2026 | 88,400.00 | 90,000.00 | 85,400.00 | 88,600.00 | 88,600.00 | 7.39% | 1,295,302 |
| Apr 7, 2026 | 84,000.00 | 84,000.00 | 80,200.00 | 82,500.00 | 82,500.00 | 1.85% | 1,017,123 |
| Apr 6, 2026 | 81,900.00 | 85,200.00 | 79,500.00 | 81,000.00 | 81,000.00 | -0.25% | 854,092 |
| Apr 3, 2026 | 84,600.00 | 84,700.00 | 79,000.00 | 81,200.00 | 81,200.00 | 1.12% | 909,985 |
| Apr 2, 2026 | 88,000.00 | 88,100.00 | 78,100.00 | 80,300.00 | 80,300.00 | -8.75% | 1,569,508 |
| Apr 1, 2026 | 82,700.00 | 89,300.00 | 82,200.00 | 88,000.00 | 88,000.00 | 14.73% | 1,523,311 |
| Mar 31, 2026 | 79,800.00 | 81,300.00 | 75,300.00 | 76,700.00 | 76,700.00 | -7.26% | 1,032,677 |
| Mar 30, 2026 | 80,100.00 | 84,100.00 | 78,200.00 | 82,700.00 | 82,700.00 | -3.16% | 988,686 |
| Mar 27, 2026 | 85,900.00 | 89,200.00 | 81,800.00 | 85,400.00 | 84,900.00 | -2.62% | 1,278,736 |
| Mar 26, 2026 | 86,300.00 | 91,300.00 | 85,000.00 | 87,700.00 | 87,186.53 | -1.02% | 1,638,454 |
| Mar 25, 2026 | 79,000.00 | 90,000.00 | 78,400.00 | 88,600.00 | 88,081.26 | 14.18% | 2,428,174 |
| Mar 24, 2026 | 82,600.00 | 83,500.00 | 75,600.00 | 77,600.00 | 77,145.67 | -2.02% | 1,250,093 |
| Mar 23, 2026 | 80,500.00 | 83,500.00 | 78,500.00 | 79,200.00 | 78,736.30 | -4.35% | 1,362,581 |
| Mar 20, 2026 | 80,300.00 | 86,300.00 | 79,300.00 | 82,800.00 | 82,315.22 | 7.12% | 2,457,877 |
| Mar 19, 2026 | 72,400.00 | 79,900.00 | 72,100.00 | 77,300.00 | 76,847.42 | 3.34% | 2,430,889 |
| Mar 18, 2026 | 68,800.00 | 75,600.00 | 68,600.00 | 74,800.00 | 74,362.06 | 11.31% | 3,013,901 |
| Mar 17, 2026 | 69,200.00 | 69,900.00 | 65,000.00 | 67,200.00 | 66,806.56 | 0.30% | 1,950,310 |
| Mar 16, 2026 | 63,300.00 | 68,000.00 | 62,600.00 | 67,000.00 | 66,607.73 | 5.85% | 1,460,997 |
| Mar 13, 2026 | 61,700.00 | 64,400.00 | 61,100.00 | 63,300.00 | 62,929.39 | -0.63% | 573,274 |
| Mar 12, 2026 | 62,100.00 | 64,600.00 | 61,300.00 | 63,700.00 | 63,327.05 | 1.92% | 687,339 |
| Mar 11, 2026 | 65,700.00 | 67,400.00 | 61,200.00 | 62,500.00 | 62,134.07 | -3.25% | 1,040,581 |
| Mar 10, 2026 | 64,400.00 | 68,200.00 | 60,900.00 | 64,600.00 | 64,221.78 | 7.31% | 1,636,400 |
| Mar 9, 2026 | 62,500.00 | 64,900.00 | 58,300.00 | 60,200.00 | 59,847.54 | -9.75% | 1,205,058 |
| Mar 6, 2026 | 59,300.00 | 67,200.00 | 58,600.00 | 66,700.00 | 66,309.48 | 12.48% | 2,244,904 |
| Mar 5, 2026 | 55,600.00 | 61,300.00 | 55,300.00 | 59,300.00 | 58,952.81 | 18.84% | 1,223,616 |
| Mar 4, 2026 | 56,800.00 | 58,400.00 | 49,600.00 | 49,900.00 | 49,607.85 | -14.99% | 1,176,602 |
| Mar 3, 2026 | 60,100.00 | 64,200.00 | 58,500.00 | 58,700.00 | 58,356.32 | -6.23% | 1,197,430 |
| Feb 27, 2026 | 63,300.00 | 65,300.00 | 61,800.00 | 62,600.00 | 62,233.49 | -4.13% | 1,073,177 |
| Feb 26, 2026 | 64,000.00 | 67,600.00 | 62,000.00 | 65,300.00 | 64,917.68 | 3.16% | 1,956,817 |
| Feb 25, 2026 | 66,900.00 | 69,000.00 | 63,000.00 | 63,300.00 | 62,929.39 | -2.62% | 1,882,041 |
| Feb 24, 2026 | 60,100.00 | 65,600.00 | 59,100.00 | 65,000.00 | 64,619.44 | 8.15% | 2,318,466 |
| Feb 23, 2026 | 58,700.00 | 62,200.00 | 57,500.00 | 60,100.00 | 59,748.13 | 2.91% | 1,427,225 |
| Feb 20, 2026 | 59,500.00 | 60,400.00 | 58,400.00 | 58,400.00 | 58,058.08 | -2.01% | 765,574 |
| Feb 19, 2026 | 58,000.00 | 61,000.00 | 57,800.00 | 59,600.00 | 59,251.05 | 3.65% | 887,033 |
| Feb 13, 2026 | 58,700.00 | 59,900.00 | 57,500.00 | 57,500.00 | 57,163.35 | -3.20% | 641,223 |
| Feb 12, 2026 | 58,600.00 | 59,800.00 | 57,000.00 | 59,400.00 | 59,052.22 | 3.66% | 961,883 |
| Feb 11, 2026 | 57,400.00 | 58,000.00 | 56,000.00 | 57,300.00 | 56,964.52 | -0.69% | 588,346 |
| Feb 10, 2026 | 62,100.00 | 62,100.00 | 57,400.00 | 57,700.00 | 57,362.18 | -5.25% | 730,362 |
| Feb 9, 2026 | 61,600.00 | 62,100.00 | 59,200.00 | 60,900.00 | 60,543.44 | 3.40% | 801,625 |
| Feb 6, 2026 | 56,000.00 | 60,400.00 | 54,900.00 | 58,900.00 | 58,555.15 | 0.51% | 921,310 |
| Feb 5, 2026 | 59,600.00 | 61,300.00 | 58,000.00 | 58,600.00 | 58,256.91 | -4.72% | 608,220 |
| Feb 4, 2026 | 63,000.00 | 64,100.00 | 60,800.00 | 61,500.00 | 61,139.93 | -4.95% | 1,050,944 |
| Feb 3, 2026 | 64,400.00 | 65,000.00 | 62,000.00 | 64,700.00 | 64,321.19 | 6.59% | 1,218,314 |
| Feb 2, 2026 | 62,400.00 | 64,000.00 | 59,000.00 | 60,700.00 | 60,344.61 | -4.11% | 1,459,368 |
| Jan 30, 2026 | 55,800.00 | 67,700.00 | 55,500.00 | 63,300.00 | 62,929.39 | 20.57% | 5,714,415 |
| Jan 29, 2026 | 56,500.00 | 56,500.00 | 49,600.00 | 52,500.00 | 52,192.62 | -3.67% | 1,887,012 |
| Jan 28, 2026 | 53,100.00 | 55,900.00 | 52,500.00 | 54,500.00 | 54,180.91 | 7.07% | 2,178,472 |
| Jan 27, 2026 | 50,900.00 | 51,200.00 | 48,950.00 | 50,900.00 | 50,601.99 | 0.59% | 709,894 |
| Jan 26, 2026 | 50,800.00 | 51,300.00 | 50,000.00 | 50,600.00 | 50,303.75 | 0.20% | 580,380 |
| Jan 23, 2026 | 49,800.00 | 51,300.00 | 49,600.00 | 50,500.00 | 50,204.33 | 0.20% | 703,113 |
| Jan 22, 2026 | 51,700.00 | 52,500.00 | 48,300.00 | 50,400.00 | 50,104.92 | 1.72% | 995,353 |
| Jan 21, 2026 | 48,200.00 | 49,800.00 | 47,500.00 | 49,550.00 | 49,259.89 | 0.20% | 652,595 |
| Jan 20, 2026 | 51,300.00 | 51,300.00 | 49,450.00 | 49,450.00 | 49,160.48 | -4.54% | 702,334 |
| Jan 19, 2026 | 50,600.00 | 52,000.00 | 49,850.00 | 51,800.00 | 51,496.72 | - | 859,857 |
| Jan 16, 2026 | 51,200.00 | 53,000.00 | 49,200.00 | 51,800.00 | 51,496.72 | 2.37% | 1,815,688 |
| Jan 15, 2026 | 45,250.00 | 51,100.00 | 44,950.00 | 50,600.00 | 50,303.75 | 10.84% | 2,993,197 |
| Jan 14, 2026 | 44,750.00 | 45,700.00 | 44,050.00 | 45,650.00 | 45,382.73 | 2.58% | 573,342 |
| Jan 13, 2026 | 43,600.00 | 45,250.00 | 43,050.00 | 44,500.00 | 44,239.46 | 3.49% | 775,388 |
| Jan 12, 2026 | 42,400.00 | 43,900.00 | 41,750.00 | 43,000.00 | 42,748.24 | 2.38% | 584,995 |
| Jan 9, 2026 | 42,150.00 | 42,850.00 | 41,550.00 | 42,000.00 | 41,754.10 | -1.29% | 593,092 |
| Jan 8, 2026 | 43,500.00 | 44,250.00 | 42,500.00 | 42,550.00 | 42,300.88 | -1.50% | 686,198 |
| Jan 7, 2026 | 45,500.00 | 46,200.00 | 42,600.00 | 43,200.00 | 42,947.07 | -2.81% | 1,251,305 |
| Jan 6, 2026 | 47,800.00 | 47,800.00 | 44,300.00 | 44,450.00 | 44,189.75 | -7.01% | 1,627,655 |
| Jan 5, 2026 | 49,400.00 | 49,500.00 | 47,300.00 | 47,800.00 | 47,520.14 | -0.31% | 924,628 |
| Jan 2, 2026 | 47,350.00 | 48,500.00 | 46,050.00 | 47,950.00 | 47,669.26 | 1.80% | 825,501 |
| Dec 30, 2025 | 46,800.00 | 47,850.00 | 46,500.00 | 47,100.00 | 46,824.24 | -0.11% | 760,438 |
| Dec 29, 2025 | 47,150.00 | 48,550.00 | 46,700.00 | 47,150.00 | 46,873.95 | 1.62% | 965,961 |
| Dec 26, 2025 | 46,800.00 | 47,500.00 | 45,800.00 | 46,400.00 | 46,128.34 | -0.54% | 873,170 |
| Dec 24, 2025 | 47,250.00 | 48,350.00 | 46,550.00 | 46,650.00 | 46,376.87 | -1.06% | 640,389 |
| Dec 23, 2025 | 47,950.00 | 48,200.00 | 46,450.00 | 47,150.00 | 46,873.95 | -1.98% | 798,643 |
| Dec 22, 2025 | 47,200.00 | 48,250.00 | 47,200.00 | 48,100.00 | 47,818.38 | 3.44% | 854,467 |
| Dec 19, 2025 | 49,100.00 | 49,100.00 | 45,650.00 | 46,500.00 | 46,227.75 | -2.72% | 1,438,928 |
| Dec 18, 2025 | 45,350.00 | 48,500.00 | 45,250.00 | 47,800.00 | 47,520.14 | 2.03% | 1,125,522 |
| Dec 17, 2025 | 45,350.00 | 47,650.00 | 44,450.00 | 46,850.00 | 46,575.70 | 4.11% | 900,585 |
| Dec 16, 2025 | 45,800.00 | 45,950.00 | 44,550.00 | 45,000.00 | 44,736.53 | -1.75% | 894,760 |
| Dec 15, 2025 | 45,800.00 | 46,000.00 | 45,000.00 | 45,800.00 | 45,531.85 | -3.38% | 1,280,541 |
| Dec 12, 2025 | 48,000.00 | 48,300.00 | 46,550.00 | 47,400.00 | 47,122.48 | -1.35% | 918,825 |
| Dec 11, 2025 | 49,650.00 | 51,100.00 | 47,700.00 | 48,050.00 | 47,768.68 | -2.93% | 1,499,426 |
| Dec 10, 2025 | 48,950.00 | 51,700.00 | 48,550.00 | 49,500.00 | 49,210.19 | 1.02% | 2,076,779 |
| Dec 9, 2025 | 48,650.00 | 50,500.00 | 48,100.00 | 49,000.00 | 48,713.11 | 0.72% | 1,014,254 |
| Dec 8, 2025 | 48,200.00 | 49,850.00 | 47,000.00 | 48,650.00 | 48,365.16 | 0.93% | 1,186,568 |
| Dec 5, 2025 | 45,950.00 | 48,800.00 | 45,950.00 | 48,200.00 | 47,917.80 | 3.54% | 1,385,374 |
| Dec 4, 2025 | 49,000.00 | 49,400.00 | 45,050.00 | 46,550.00 | 46,277.46 | -6.71% | 2,575,315 |
| Dec 3, 2025 | 48,050.00 | 50,100.00 | 47,450.00 | 49,900.00 | 49,607.85 | 5.05% | 1,513,636 |
| Dec 2, 2025 | 48,850.00 | 49,450.00 | 47,450.00 | 47,500.00 | 47,221.90 | -1.66% | 1,078,978 |
| Dec 1, 2025 | 49,800.00 | 50,200.00 | 46,550.00 | 48,300.00 | 48,017.21 | -1.83% | 1,339,809 |