Daidong Electronics Co. Ltd. - 008110.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 17, 2024	12,810	12,960	12,960	13,040	12,250	10,674
June 14, 2024	13,320	12,810	12,810	13,900	12,760	75,882
June 13, 2024	14,610	13,320	13,320	14,720	12,520	93,522
June 12, 2024	15,280	14,590	14,590	15,280	14,180	108,206
June 11, 2024	15,460	15,590	15,590	15,600	14,310	103,838
June 10, 2024	15,620	15,460	15,460	15,840	15,460	39,238
June 07, 2024	15,640	15,600	15,600	16,000	15,400	15,335
June 05, 2024	15,400	15,640	15,640	15,750	15,220	27,093
June 04, 2024	15,500	15,470	15,470	15,860	15,430	30,314
June 03, 2024	15,240	15,360	15,360	15,690	15,000	86,135
May 31, 2024	15,910	15,150	15,150	15,980	15,150	12,093
May 30, 2024	15,970	15,910	15,910	16,000	15,090	14,693
May 29, 2024	16,180	15,900	15,900	16,670	15,420	37,571
May 28, 2024	15,760	16,250	16,250	16,700	15,610	82,396
May 27, 2024	15,800	15,760	15,760	16,040	15,500	22,891
May 24, 2024	15,420	15,850	15,850	16,450	15,100	42,269
May 23, 2024	15,100	15,420	15,420	15,500	14,780	62,625
May 22, 2024	14,900	15,000	15,000	15,200	14,500	54,690
May 21, 2024	14,740	14,630	14,630	14,800	14,410	19,705
May 20, 2024	13,870	14,780	14,780	14,790	13,700	39,283
May 17, 2024	12,900	14,030	14,030	14,080	12,900	57,598
May 16, 2024	12,740	12,890	12,890	13,040	12,740	12,855
May 14, 2024	13,000	12,740	12,740	13,170	12,640	30,467
May 13, 2024	12,360	12,620	12,620	12,870	12,200	22,455
May 10, 2024	11,940	12,360	12,360	12,420	11,870	15,734
May 09, 2024	11,950	11,860	11,860	12,090	11,810	63,588
May 08, 2024	11,740	11,860	11,860	11,950	11,680	8,306
May 07, 2024	11,480	11,670	11,670	11,700	11,480	8,057
May 03, 2024	11,750	11,370	11,370	12,050	11,220	12,429
May 02, 2024	11,950	11,770	11,770	12,100	11,700	13,567
April 30, 2024	12,900	11,780	11,780	13,150	11,780	52,985
April 29, 2024	12,930	12,970	12,970	13,150	12,320	32,825
April 26, 2024	12,290	13,040	13,040	13,150	11,700	68,294
April 25, 2024	12,160	12,290	12,290	12,600	12,050	83,437
April 24, 2024	11,510	12,000	12,000	12,250	11,450	93,071
April 23, 2024	11,190	11,450	11,450	11,600	11,190	41,179
April 22, 2024	11,550	11,180	11,180	11,600	10,900	100,253
April 19, 2024	11,740	11,500	11,500	11,860	11,380	72,385
April 18, 2024	11,630	11,740	11,740	11,900	11,460	158,519
April 17, 2024	12,400	11,630	11,630	13,630	11,000	1.16M
April 16, 2024	10,440	11,800	11,800	11,800	10,350	664,423
April 15, 2024	9,080	9,080	9,080	9,080	9,080	62,025
April 12, 2024	6,870	6,990	6,990	6,990	6,770	9,685
April 11, 2024	6,780	6,820	6,820	6,930	6,740	3,971
April 09, 2024	6,750	6,830	6,830	7,000	6,690	6,125
April 08, 2024	6,580	6,750	6,750	6,790	6,580	2,343
April 05, 2024	6,470	6,660	6,660	6,660	6,470	1,475
April 04, 2024	6,440	6,500	6,500	6,630	6,440	6,179
April 03, 2024	6,400	6,450	6,450	6,580	6,400	4,203
April 02, 2024	6,400	6,430	6,430	6,430	6,340	5,030
April 01, 2024	6,310	6,360	6,360	6,370	6,310	1,987
March 29, 2024	6,480	6,310	6,310	6,480	6,310	4,351
March 28, 2024	6,560	6,400	6,400	6,590	6,300	4,995
March 27, 2024	6,550	6,610	6,610	6,610	6,460	2,064
March 26, 2024	6,420	6,480	6,480	6,680	6,380	4,096
March 25, 2024	6,470	6,380	6,380	6,470	6,360	6,247
March 22, 2024	6,410	6,440	6,440	6,550	6,410	6,115
March 21, 2024	6,510	6,500	6,500	6,570	6,490	5,116
March 20, 2024	6,590	6,510	6,510	6,590	6,500	4,173
March 19, 2024	6,550	6,570	6,570	6,570	6,530	1,677

Daidong Electronics Co. Ltd. (008110.KS) KSC