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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,290	2,280	2,280	2,350	2,240	216,727
January 13, 2026	2,155	2,275	2,275	2,370	2,155	421,211
January 12, 2026	2,200	2,155	2,155	2,280	2,140	141,661
January 09, 2026	2,060	2,165	2,165	2,165	2,060	135,135
January 08, 2026	2,130	2,075	2,075	2,140	2,060	108,311
January 07, 2026	2,125	2,120	2,120	2,182	2,105	121,524
January 06, 2026	2,190	2,125	2,125	2,250	2,120	147,618
January 05, 2026	2,155	2,155	2,155	2,205	2,140	90,145
January 02, 2026	2,080	2,170	2,170	2,200	2,080	98,959
December 30, 2025	2,070	2,080	2,080	2,100	2,065	107,569
December 29, 2025	2,140	2,095	2,095	2,140	2,055	83,318
December 26, 2025	2,140	2,100	2,100	2,155	2,097	56,379
December 24, 2025	2,160	2,125	2,125	2,170	2,125	28,005
December 23, 2025	2,200	2,155	2,155	2,200	2,140	46,112
December 22, 2025	2,285	2,200	2,200	2,285	2,175	28,955
December 19, 2025	2,170	2,150	2,150	2,170	2,135	36,537
December 18, 2025	2,190	2,150	2,150	2,190	2,145	33,417
December 17, 2025	2,180	2,190	2,190	2,260	2,180	24,200
December 16, 2025	2,220	2,180	2,180	2,220	2,175	33,511
December 15, 2025	2,230	2,220	2,220	2,230	2,195	50,321
December 12, 2025	2,290	2,230	2,230	2,290	2,210	21,368
December 11, 2025	2,240	2,230	2,230	2,260	2,210	15,200
December 10, 2025	2,245	2,220	2,220	2,280	2,210	30,348
December 09, 2025	2,255	2,235	2,235	2,255	2,210	20,158
December 08, 2025	2,300	2,255	2,255	2,300	2,245	40,019
December 05, 2025	2,220	2,290	2,290	2,295	2,190	83,942
December 04, 2025	2,220	2,205	2,205	2,260	2,190	58,050
December 03, 2025	2,225	2,220	2,220	2,250	2,185	32,060
December 02, 2025	2,155	2,210	2,210	2,210	2,155	38,767
December 01, 2025	2,165	2,160	2,160	2,220	2,135	30,955
November 28, 2025	2,140	2,180	2,180	2,200	2,110	86,428
November 27, 2025	2,110	2,140	2,140	2,140	2,110	25,254
November 26, 2025	2,150	2,110	2,110	2,150	2,100	78,991
November 25, 2025	2,105	2,130	2,130	2,140	2,080	62,034
November 24, 2025	2,120	2,095	2,095	2,200	2,080	86,494
November 21, 2025	2,150	2,110	2,110	2,150	2,110	61,226
November 20, 2025	2,190	2,165	2,165	2,190	2,150	21,172
November 19, 2025	2,150	2,155	2,155	2,190	2,130	22,618
November 18, 2025	2,235	2,150	2,150	2,235	2,150	40,415
November 17, 2025	2,270	2,210	2,210	2,270	2,200	40,714
November 14, 2025	2,310	2,255	2,255	2,320	2,250	49,200
November 13, 2025	2,325	2,320	2,320	2,345	2,230	43,190
November 12, 2025	2,255	2,325	2,325	2,345	2,240	72,097
November 11, 2025	2,250	2,250	2,250	2,285	2,240	35,071
November 10, 2025	2,175	2,250	2,250	2,260	2,175	30,645
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

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