Daeduck Co.,Ltd. - 00806K.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	9,300	9,170	9,170	9,300	9,090	541
December 29, 2025	9,140	9,130	9,130	9,280	9,040	2,382
December 26, 2025	9,250	9,140	9,140	9,340	9,080	4,320
December 24, 2025	9,170	9,100	9,100	9,180	9,010	3,403
December 23, 2025	9,340	9,040	9,040	9,340	9,040	10,718
December 22, 2025	9,350	9,280	9,280	9,500	9,210	12,960
December 19, 2025	9,410	9,350	9,350	9,410	9,310	2,923
December 18, 2025	9,370	9,310	9,310	9,370	9,210	6,286
December 17, 2025	9,550	9,370	9,370	9,550	9,300	6,852
December 16, 2025	9,500	9,340	9,340	9,560	9,330	6,461
December 15, 2025	9,520	9,500	9,500	9,520	9,360	495
December 12, 2025	9,600	9,520	9,520	9,630	9,430	2,636
December 11, 2025	9,650	9,570	9,570	9,650	9,400	1,907
December 10, 2025	9,420	9,420	9,420	9,580	9,420	2,963
December 09, 2025	9,470	9,420	9,420	9,470	9,340	6,708
December 08, 2025	9,440	9,390	9,390	9,470	9,340	5,915
December 05, 2025	9,470	9,440	9,440	9,470	9,370	1,834
December 04, 2025	9,570	9,470	9,470	9,570	9,330	4,676
December 03, 2025	9,400	9,560	9,560	9,740	9,370	7,677
December 02, 2025	9,240	9,410	9,410	9,480	9,240	6,804
December 01, 2025	9,330	9,240	9,240	9,330	9,230	2,080
November 28, 2025	9,330	9,280	9,280	9,330	9,240	744
November 27, 2025	9,330	9,320	9,320	9,330	9,270	2,167
November 26, 2025	9,540	9,310	9,310	9,540	9,280	5,782
November 25, 2025	9,320	9,360	9,360	9,450	9,140	3,204
November 24, 2025	9,250	9,230	9,230	9,270	9,080	2,369
November 21, 2025	9,150	9,230	9,230	9,260	9,150	1,349
November 20, 2025	9,400	9,260	9,260	9,680	9,140	6,185
November 19, 2025	9,320	9,360	9,360	9,740	9,110	18,830
November 18, 2025	9,330	9,220	9,220	9,330	9,070	6,121
November 17, 2025	9,600	9,300	9,300	9,600	9,170	945
November 14, 2025	9,370	9,320	9,320	9,370	9,060	1,068
November 13, 2025	9,410	9,350	9,350	9,600	9,200	7,818
November 12, 2025	9,630	9,410	9,410	9,630	9,330	2,046
November 11, 2025	9,570	9,350	9,350	9,600	9,310	8,633
November 10, 2025	9,300	9,550	9,550	9,580	9,300	8,922
November 07, 2025	9,390	9,240	9,240	9,390	9,070	977
November 06, 2025	9,200	9,340	9,340	9,450	9,180	3,863
November 05, 2025	8,950	9,060	9,060	9,130	8,660	10,200
November 04, 2025	9,050	8,950	8,950	9,120	8,950	1,641
November 03, 2025	9,030	9,050	9,050	9,090	8,960	1,184
October 31, 2025	9,200	9,030	9,030	9,200	8,950	258
October 30, 2025	9,160	9,030	9,030	9,200	8,970	687
October 29, 2025	8,900	9,000	9,000	9,110	8,900	3,387
October 28, 2025	9,040	9,040	9,040	9,040	8,940	339
October 27, 2025	8,940	9,050	9,050	9,100	8,940	471
October 24, 2025	9,240	9,040	9,040	9,240	8,970	6,274
October 23, 2025	8,900	9,080	9,080	9,080	8,870	2,005
October 22, 2025	9,090	9,070	9,070	9,090	8,860	1,900
October 21, 2025	9,090	9,080	9,080	9,140	9,000	332
October 20, 2025	9,090	9,100	9,100	9,190	8,980	413
October 17, 2025	9,150	9,090	9,090	9,200	9,030	3,550
October 16, 2025	8,920	9,160	9,160	9,230	8,920	1,510
October 15, 2025	9,200	9,170	9,170	9,200	8,850	4,396
October 14, 2025	8,880	9,020	9,020	9,240	8,870	4,004
October 13, 2025	9,020	9,150	9,150	9,150	8,980	2,059
October 10, 2025	8,800	9,240	9,240	9,570	8,800	18,217
October 02, 2025	8,740	8,770	8,770	8,780	8,510	5,513
October 01, 2025	8,690	8,500	8,500	8,690	8,490	2,772
September 30, 2025	8,700	8,520	8,520	8,730	8,520	130

Daeduck Co.,Ltd. (00806K.KS) KSC