DY DEOKYANG Co.,Ltd. - 024900.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,225	2,180	2,180	2,225	2,160	68,073
November 06, 2025	2,230	2,225	2,225	2,250	2,170	52,145
November 05, 2025	2,245	2,200	2,200	2,245	2,150	94,929
November 04, 2025	2,260	2,245	2,245	2,280	2,230	123,382
November 03, 2025	2,365	2,280	2,280	2,370	2,280	164,217
October 31, 2025	2,390	2,340	2,340	2,400	2,330	103,974
October 30, 2025	2,535	2,330	2,330	2,535	2,330	282,031
October 29, 2025	2,375	2,385	2,385	2,390	2,320	99,323
October 28, 2025	2,420	2,375	2,375	2,450	2,365	109,533
October 27, 2025	2,405	2,415	2,415	2,420	2,380	175,226
October 24, 2025	2,350	2,405	2,405	2,410	2,320	176,956
October 23, 2025	2,360	2,340	2,340	2,360	2,310	167,358
October 22, 2025	2,395	2,360	2,360	2,395	2,330	125,588
October 21, 2025	2,360	2,370	2,370	2,430	2,330	218,477
October 20, 2025	2,350	2,355	2,355	2,365	2,270	125,723
October 17, 2025	2,355	2,305	2,305	2,360	2,300	143,578
October 16, 2025	2,310	2,355	2,355	2,415	2,310	390,468
October 15, 2025	2,265	2,280	2,280	2,305	2,210	411,865
October 14, 2025	2,100	2,210	2,210	2,600	2,085	3.41M
October 13, 2025	2,050	2,085	2,085	2,120	2,035	76,800
October 10, 2025	2,150	2,100	2,100	2,180	2,070	151,732
October 02, 2025	2,125	2,170	2,170	2,180	2,125	44,818
October 01, 2025	2,080	2,125	2,125	2,170	2,070	87,439
September 30, 2025	2,120	2,100	2,100	2,140	2,095	71,771
September 29, 2025	2,205	2,140	2,140	2,205	2,130	102,033
September 26, 2025	2,240	2,190	2,190	2,240	2,170	79,908
September 25, 2025	2,230	2,225	2,225	2,250	2,220	70,260
September 24, 2025	2,245	2,245	2,245	2,260	2,220	103,838
September 23, 2025	2,285	2,260	2,260	2,290	2,245	129,579
September 22, 2025	2,295	2,285	2,285	2,310	2,250	52,166
September 19, 2025	2,290	2,290	2,290	2,315	2,285	42,621
September 18, 2025	2,305	2,310	2,310	2,315	2,285	80,292
September 17, 2025	2,300	2,300	2,300	2,320	2,285	87,466
September 16, 2025	2,310	2,305	2,305	2,325	2,300	45,622
September 15, 2025	2,340	2,320	2,320	2,350	2,310	57,872
September 12, 2025	2,320	2,345	2,345	2,360	2,320	68,585
September 11, 2025	2,320	2,340	2,340	2,340	2,310	68,849
September 10, 2025	2,320	2,310	2,310	2,325	2,305	68,232
September 09, 2025	2,370	2,320	2,320	2,375	2,310	79,173
September 08, 2025	2,310	2,345	2,345	2,370	2,300	60,808
September 05, 2025	2,320	2,305	2,305	2,320	2,300	30,842
September 04, 2025	2,335	2,305	2,305	2,335	2,300	44,178
September 03, 2025	2,310	2,320	2,320	2,340	2,300	29,419
September 02, 2025	2,320	2,320	2,320	2,335	2,300	77,982
September 01, 2025	2,330	2,320	2,320	2,340	2,310	45,296
August 29, 2025	2,400	2,340	2,340	2,400	2,335	106,523
August 28, 2025	2,420	2,385	2,385	2,450	2,380	82,183
August 27, 2025	2,425	2,440	2,440	2,445	2,415	31,059
August 26, 2025	2,435	2,435	2,435	2,480	2,415	30,271
August 25, 2025	2,425	2,465	2,465	2,465	2,420	47,244
August 22, 2025	2,420	2,425	2,425	2,475	2,400	60,679
August 21, 2025	2,440	2,440	2,440	2,465	2,425	29,368
August 20, 2025	2,415	2,425	2,425	2,435	2,385	30,777
August 19, 2025	2,455	2,405	2,405	2,455	2,400	76,372
August 18, 2025	2,500	2,435	2,435	2,500	2,435	55,105
August 14, 2025	2,485	2,495	2,495	2,520	2,485	48,317
August 13, 2025	2,485	2,485	2,485	2,510	2,475	62,574
August 12, 2025	2,505	2,500	2,500	2,520	2,490	38,070
August 11, 2025	2,515	2,500	2,500	2,525	2,500	49,433
August 08, 2025	2,505	2,515	2,515	2,520	2,495	68,150

DY DEOKYANG Co.,Ltd. (024900.KS) KSC