DAEDUCK ELECTRONICS Co., Ltd. (KRX:35320K)
South Korea
· Delayed Price · Currency is KRW 14,990
+340 (2.32%)
Dec 5, 2025, 3:30 PM KST
DAEDUCK ELECTRONICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,000.00 | 15,000.00 | 14,360.00 | 14,990.00 | 14,990.00 | 2.32% | 17,933 |
| Dec 4, 2025 | 15,560.00 | 15,560.00 | 14,300.00 | 14,650.00 | 14,650.00 | -5.79% | 37,353 |
| Dec 3, 2025 | 15,200.00 | 15,550.00 | 15,200.00 | 15,550.00 | 15,550.00 | 2.64% | 20,094 |
| Dec 2, 2025 | 15,650.00 | 15,650.00 | 15,020.00 | 15,150.00 | 15,150.00 | -0.59% | 10,170 |
| Dec 1, 2025 | 15,700.00 | 15,970.00 | 15,010.00 | 15,240.00 | 15,240.00 | -2.93% | 38,082 |
| Nov 28, 2025 | 16,330.00 | 16,330.00 | 15,500.00 | 15,700.00 | 15,700.00 | -3.86% | 34,016 |
| Nov 27, 2025 | 16,550.00 | 16,610.00 | 16,100.00 | 16,330.00 | 16,330.00 | -1.15% | 22,064 |
| Nov 26, 2025 | 16,970.00 | 16,970.00 | 16,260.00 | 16,520.00 | 16,520.00 | -2.25% | 34,900 |
| Nov 25, 2025 | 16,050.00 | 17,200.00 | 15,990.00 | 16,900.00 | 16,900.00 | 7.92% | 111,386 |
| Nov 24, 2025 | 15,950.00 | 15,980.00 | 15,280.00 | 15,660.00 | 15,660.00 | 0.19% | 34,658 |
| Nov 21, 2025 | 16,000.00 | 16,950.00 | 15,300.00 | 15,630.00 | 15,630.00 | -8.27% | 104,971 |
| Nov 20, 2025 | 16,800.00 | 17,900.00 | 16,200.00 | 17,040.00 | 17,040.00 | 1.61% | 100,231 |
| Nov 19, 2025 | 14,600.00 | 18,190.00 | 13,610.00 | 16,770.00 | 16,770.00 | 14.86% | 342,342 |
| Nov 18, 2025 | 14,100.00 | 14,900.00 | 13,920.00 | 14,600.00 | 14,600.00 | 1.25% | 50,139 |
| Nov 17, 2025 | 13,550.00 | 14,450.00 | 13,550.00 | 14,420.00 | 14,420.00 | 7.21% | 29,359 |
| Nov 14, 2025 | 13,820.00 | 13,820.00 | 13,310.00 | 13,450.00 | 13,450.00 | -3.58% | 20,975 |
| Nov 13, 2025 | 14,400.00 | 14,400.00 | 13,760.00 | 13,950.00 | 13,950.00 | -2.04% | 22,812 |
| Nov 12, 2025 | 13,600.00 | 14,290.00 | 13,340.00 | 14,240.00 | 14,240.00 | 5.09% | 58,425 |
| Nov 11, 2025 | 13,380.00 | 13,800.00 | 13,050.00 | 13,550.00 | 13,550.00 | 2.03% | 47,535 |
| Nov 10, 2025 | 12,420.00 | 13,280.00 | 12,190.00 | 13,280.00 | 13,280.00 | 6.92% | 47,948 |
| Nov 7, 2025 | 12,770.00 | 13,050.00 | 12,170.00 | 12,420.00 | 12,420.00 | -4.09% | 33,616 |
| Nov 6, 2025 | 12,600.00 | 13,140.00 | 12,550.00 | 12,950.00 | 12,950.00 | 3.27% | 46,865 |
| Nov 5, 2025 | 11,860.00 | 12,600.00 | 11,350.00 | 12,540.00 | 12,540.00 | 7.36% | 118,512 |
| Nov 4, 2025 | 11,800.00 | 11,850.00 | 11,600.00 | 11,680.00 | 11,680.00 | -0.09% | 13,006 |
| Nov 3, 2025 | 11,480.00 | 11,800.00 | 11,400.00 | 11,690.00 | 11,690.00 | 1.92% | 35,065 |
| Oct 31, 2025 | 11,350.00 | 11,470.00 | 11,290.00 | 11,470.00 | 11,470.00 | 1.06% | 20,354 |
| Oct 30, 2025 | 11,500.00 | 11,550.00 | 11,100.00 | 11,350.00 | 11,350.00 | -0.44% | 12,447 |
| Oct 29, 2025 | 11,070.00 | 11,400.00 | 11,050.00 | 11,400.00 | 11,400.00 | 2.61% | 31,637 |
| Oct 28, 2025 | 11,220.00 | 11,220.00 | 10,980.00 | 11,110.00 | 11,110.00 | -0.98% | 7,937 |
| Oct 27, 2025 | 11,100.00 | 11,300.00 | 11,000.00 | 11,220.00 | 11,220.00 | 2.19% | 23,505 |
| Oct 24, 2025 | 10,890.00 | 11,080.00 | 10,710.00 | 10,980.00 | 10,980.00 | 0.83% | 16,486 |
| Oct 23, 2025 | 10,360.00 | 10,910.00 | 10,220.00 | 10,890.00 | 10,890.00 | 4.81% | 69,372 |
| Oct 22, 2025 | 10,550.00 | 10,550.00 | 10,270.00 | 10,390.00 | 10,390.00 | -1.52% | 13,112 |
| Oct 21, 2025 | 10,950.00 | 11,060.00 | 10,550.00 | 10,550.00 | 10,550.00 | -3.56% | 22,009 |
| Oct 20, 2025 | 10,850.00 | 10,950.00 | 10,740.00 | 10,940.00 | 10,940.00 | 0.83% | 13,727 |
| Oct 17, 2025 | 10,900.00 | 11,010.00 | 10,780.00 | 10,850.00 | 10,850.00 | -1.36% | 12,845 |
| Oct 16, 2025 | 10,950.00 | 11,130.00 | 10,600.00 | 11,000.00 | 11,000.00 | 0.46% | 16,204 |
| Oct 15, 2025 | 10,650.00 | 10,950.00 | 10,650.00 | 10,950.00 | 10,950.00 | 2.82% | 7,088 |
| Oct 14, 2025 | 11,430.00 | 11,440.00 | 10,550.00 | 10,650.00 | 10,650.00 | -5.16% | 27,495 |
| Oct 13, 2025 | 11,010.00 | 11,240.00 | 10,800.00 | 11,230.00 | 11,230.00 | -2.26% | 28,908 |
| Oct 10, 2025 | 10,800.00 | 11,860.00 | 10,800.00 | 11,490.00 | 11,490.00 | 11.55% | 213,517 |
| Oct 2, 2025 | 10,170.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | 2.79% | 49,531 |
| Oct 1, 2025 | 9,650.00 | 10,045.00 | 9,650.00 | 10,020.00 | 10,020.00 | 3.94% | 47,975 |
| Sep 30, 2025 | 9,500.00 | 9,690.00 | 9,500.00 | 9,640.00 | 9,640.00 | 1.47% | 9,489 |
| Sep 29, 2025 | 9,300.00 | 9,530.00 | 9,300.00 | 9,500.00 | 9,500.00 | 1.60% | 6,483 |
| Sep 26, 2025 | 9,500.00 | 9,500.00 | 9,290.00 | 9,350.00 | 9,350.00 | -2.50% | 1,658 |
| Sep 25, 2025 | 9,620.00 | 9,620.00 | 9,460.00 | 9,590.00 | 9,590.00 | -0.21% | 2,743 |
| Sep 24, 2025 | 9,300.00 | 9,680.00 | 9,170.00 | 9,610.00 | 9,610.00 | 3.22% | 15,208 |
| Sep 23, 2025 | 9,530.00 | 9,530.00 | 9,130.00 | 9,310.00 | 9,310.00 | -1.48% | 17,448 |
| Sep 22, 2025 | 9,380.00 | 9,540.00 | 9,200.00 | 9,450.00 | 9,450.00 | 0.85% | 23,428 |
| Sep 19, 2025 | 9,390.00 | 9,400.00 | 9,300.00 | 9,370.00 | 9,370.00 | -0.21% | 1,830 |
| Sep 18, 2025 | 9,340.00 | 9,400.00 | 9,330.00 | 9,390.00 | 9,390.00 | 0.54% | 8,332 |
| Sep 17, 2025 | 9,360.00 | 9,360.00 | 9,200.00 | 9,340.00 | 9,340.00 | -0.11% | 3,675 |
| Sep 16, 2025 | 9,300.00 | 9,420.00 | 9,250.00 | 9,350.00 | 9,350.00 | 0.32% | 8,502 |
| Sep 15, 2025 | 9,250.00 | 9,420.00 | 9,200.00 | 9,320.00 | 9,320.00 | 1.19% | 18,216 |
| Sep 12, 2025 | 9,180.00 | 9,230.00 | 9,160.00 | 9,210.00 | 9,210.00 | 0.44% | 8,956 |
| Sep 11, 2025 | 9,240.00 | 9,250.00 | 9,010.00 | 9,170.00 | 9,170.00 | -0.43% | 4,334 |
| Sep 10, 2025 | 9,100.00 | 9,240.00 | 9,010.00 | 9,210.00 | 9,210.00 | 1.21% | 12,125 |
| Sep 9, 2025 | 8,890.00 | 9,100.00 | 8,880.00 | 9,100.00 | 9,100.00 | 2.48% | 13,015 |
| Sep 8, 2025 | 8,870.00 | 8,920.00 | 8,660.00 | 8,880.00 | 8,880.00 | 0.11% | 6,549 |
| Sep 5, 2025 | 8,780.00 | 8,950.00 | 8,780.00 | 8,870.00 | 8,870.00 | 0.45% | 6,108 |
| Sep 4, 2025 | 8,820.00 | 8,850.00 | 8,790.00 | 8,830.00 | 8,830.00 | 0.11% | 76 |
| Sep 3, 2025 | 8,800.00 | 8,860.00 | 8,770.00 | 8,820.00 | 8,820.00 | -0.45% | 1,190 |
| Sep 2, 2025 | 8,840.00 | 8,880.00 | 8,660.00 | 8,860.00 | 8,860.00 | 0.68% | 1,816 |
| Sep 1, 2025 | 8,890.00 | 8,950.00 | 8,620.00 | 8,800.00 | 8,800.00 | -1.01% | 1,204 |
| Aug 29, 2025 | 8,890.00 | 8,930.00 | 8,810.00 | 8,890.00 | 8,890.00 | 0.34% | 1,853 |
| Aug 28, 2025 | 8,880.00 | 8,880.00 | 8,800.00 | 8,860.00 | 8,860.00 | -0.23% | 508 |
| Aug 27, 2025 | 8,800.00 | 8,880.00 | 8,610.00 | 8,880.00 | 8,880.00 | 0.45% | 2,867 |
| Aug 26, 2025 | 9,000.00 | 9,000.00 | 8,650.00 | 8,840.00 | 8,840.00 | 0.23% | 4,873 |
| Aug 25, 2025 | 8,710.00 | 8,820.00 | 8,650.00 | 8,820.00 | 8,820.00 | 1.15% | 3,208 |
| Aug 22, 2025 | 8,640.00 | 8,830.00 | 8,640.00 | 8,720.00 | 8,720.00 | 1.04% | 6,255 |
| Aug 21, 2025 | 8,640.00 | 8,650.00 | 8,300.00 | 8,630.00 | 8,630.00 | 1.53% | 10,734 |
| Aug 20, 2025 | 8,650.00 | 8,650.00 | 8,440.00 | 8,500.00 | 8,500.00 | -2.30% | 3,536 |
| Aug 19, 2025 | 8,720.00 | 8,720.00 | 8,620.00 | 8,700.00 | 8,700.00 | -0.11% | 2,869 |
| Aug 18, 2025 | 8,770.00 | 8,770.00 | 8,650.00 | 8,710.00 | 8,710.00 | -0.68% | 828 |
| Aug 14, 2025 | 8,900.00 | 8,900.00 | 8,740.00 | 8,770.00 | 8,770.00 | -1.35% | 4,152 |
| Aug 13, 2025 | 8,720.00 | 8,900.00 | 8,720.00 | 8,890.00 | 8,890.00 | 1.48% | 4,521 |
| Aug 12, 2025 | 8,800.00 | 8,810.00 | 8,610.00 | 8,760.00 | 8,760.00 | -0.45% | 2,347 |
| Aug 11, 2025 | 8,840.00 | 8,850.00 | 8,740.00 | 8,800.00 | 8,800.00 | -0.23% | 2,123 |
| Aug 8, 2025 | 8,630.00 | 8,880.00 | 8,630.00 | 8,820.00 | 8,820.00 | 2.08% | 5,226 |
| Aug 7, 2025 | 8,840.00 | 8,840.00 | 8,600.00 | 8,640.00 | 8,640.00 | -1.82% | 3,213 |
| Aug 6, 2025 | 8,820.00 | 8,820.00 | 8,740.00 | 8,800.00 | 8,800.00 | - | 1,419 |
| Aug 5, 2025 | 8,580.00 | 8,950.00 | 8,580.00 | 8,800.00 | 8,800.00 | 2.56% | 10,316 |
| Aug 4, 2025 | 8,700.00 | 8,700.00 | 8,495.00 | 8,580.00 | 8,580.00 | 0.35% | 2,648 |
| Aug 1, 2025 | 8,790.00 | 8,790.00 | 8,480.00 | 8,550.00 | 8,550.00 | -2.84% | 19,458 |
| Jul 31, 2025 | 8,950.00 | 8,990.00 | 8,730.00 | 8,800.00 | 8,800.00 | -1.68% | 13,929 |
| Jul 30, 2025 | 8,460.00 | 9,160.00 | 8,460.00 | 8,950.00 | 8,950.00 | 5.54% | 99,869 |
| Jul 29, 2025 | 8,510.00 | 8,580.00 | 8,400.00 | 8,480.00 | 8,480.00 | -0.59% | 1,809 |
| Jul 28, 2025 | 8,470.00 | 8,560.00 | 8,400.00 | 8,530.00 | 8,530.00 | 0.71% | 2,929 |
| Jul 25, 2025 | 8,540.00 | 8,580.00 | 8,360.00 | 8,470.00 | 8,470.00 | -0.82% | 3,927 |
| Jul 24, 2025 | 8,600.00 | 8,640.00 | 8,480.00 | 8,540.00 | 8,540.00 | -0.23% | 845 |
| Jul 23, 2025 | 8,630.00 | 8,630.00 | 8,420.00 | 8,560.00 | 8,560.00 | -0.35% | 2,896 |
| Jul 22, 2025 | 8,550.00 | 8,620.00 | 8,505.00 | 8,590.00 | 8,590.00 | 0.12% | 2,638 |
| Jul 21, 2025 | 8,580.00 | 8,600.00 | 8,520.00 | 8,580.00 | 8,580.00 | 0.12% | 1,940 |
| Jul 18, 2025 | 8,570.00 | 8,620.00 | 8,280.00 | 8,570.00 | 8,570.00 | - | 7,773 |
| Jul 17, 2025 | 8,540.00 | 8,610.00 | 8,400.00 | 8,570.00 | 8,570.00 | 0.35% | 10,544 |
| Jul 16, 2025 | 8,370.00 | 8,600.00 | 8,260.00 | 8,540.00 | 8,540.00 | 2.03% | 12,777 |
| Jul 15, 2025 | 8,300.00 | 8,380.00 | 8,250.00 | 8,370.00 | 8,370.00 | 0.84% | 4,734 |
| Jul 14, 2025 | 8,300.00 | 8,330.00 | 8,230.00 | 8,300.00 | 8,300.00 | - | 3,926 |
| Jul 11, 2025 | 8,300.00 | 8,300.00 | 8,210.00 | 8,300.00 | 8,300.00 | -0.12% | 7,798 |