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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	2,520	2,505	2,505	2,525	2,490	34,949
August 06, 2025	2,510	2,510	2,510	2,525	2,495	61,634
August 05, 2025	2,480	2,495	2,495	2,510	2,480	55,126
August 04, 2025	2,490	2,480	2,480	2,490	2,430	39,424
August 01, 2025	2,535	2,470	2,470	2,535	2,460	124,936
July 31, 2025	2,565	2,520	2,520	2,575	2,510	85,072
July 30, 2025	2,510	2,555	2,555	2,575	2,505	122,884
July 29, 2025	2,505	2,510	2,510	2,525	2,480	58,921
July 28, 2025	2,545	2,515	2,515	2,565	2,505	80,794
July 25, 2025	2,550	2,560	2,560	2,570	2,525	53,712
July 24, 2025	2,560	2,550	2,550	2,570	2,535	77,444
July 23, 2025	2,550	2,560	2,560	2,605	2,550	142,648
July 22, 2025	2,575	2,540	2,540	2,575	2,535	87,440
July 21, 2025	2,565	2,575	2,575	2,590	2,535	46,791
July 18, 2025	2,570	2,565	2,565	2,585	2,550	62,076
July 17, 2025	2,585	2,560	2,560	2,585	2,535	125,744
July 16, 2025	2,605	2,580	2,580	2,640	2,570	67,700
July 15, 2025	2,615	2,615	2,615	2,625	2,585	94,756
July 14, 2025	2,555	2,625	2,625	2,705	2,520	247,466
July 11, 2025	2,535	2,555	2,555	2,560	2,525	68,107
July 10, 2025	2,535	2,535	2,535	2,545	2,515	81,913
July 09, 2025	2,550	2,540	2,540	2,555	2,505	68,676
July 08, 2025	2,550	2,550	2,550	2,585	2,525	62,932
July 07, 2025	2,595	2,575	2,575	2,595	2,560	33,945
July 04, 2025	2,605	2,595	2,595	2,620	2,575	49,839
July 03, 2025	2,565	2,605	2,605	2,610	2,560	106,668
July 02, 2025	2,565	2,580	2,580	2,590	2,515	93,046
July 01, 2025	2,530	2,565	2,565	2,590	2,530	51,900
June 30, 2025	2,560	2,530	2,530	2,570	2,520	82,849
June 27, 2025	2,605	2,570	2,570	2,610	2,550	137,855
June 26, 2025	2,645	2,605	2,605	2,645	2,580	81,640
June 25, 2025	2,620	2,645	2,645	2,682	2,620	97,582
June 24, 2025	2,630	2,640	2,640	2,665	2,610	84,564
June 23, 2025	2,640	2,595	2,595	2,650	2,560	189,785
June 20, 2025	2,660	2,685	2,685	2,715	2,660	64,416
June 19, 2025	2,710	2,680	2,680	2,720	2,670	64,509
June 18, 2025	2,675	2,690	2,690	2,695	2,650	59,051
June 17, 2025	2,690	2,680	2,680	2,720	2,660	54,565
June 16, 2025	2,695	2,685	2,685	2,725	2,655	78,667

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