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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,180	2,165	2,165	2,195	2,155	105,498
February 19, 2026	2,110	2,180	2,180	2,195	2,105	192,480
February 13, 2026	2,125	2,110	2,110	2,130	2,100	61,193
February 12, 2026	2,175	2,145	2,145	2,180	2,130	79,546
February 11, 2026	2,135	2,150	2,150	2,150	2,110	62,823
February 10, 2026	2,090	2,135	2,135	2,135	2,090	53,351
February 09, 2026	2,125	2,090	2,090	2,130	2,080	95,350
February 06, 2026	2,105	2,085	2,085	2,105	2,030	185,208
February 05, 2026	2,130	2,130	2,130	2,160	2,110	179,693
February 04, 2026	2,140	2,135	2,135	2,155	2,105	119,756
February 03, 2026	2,195	2,140	2,140	2,195	2,100	210,495
February 02, 2026	2,170	2,140	2,140	2,185	2,095	206,820
January 30, 2026	2,215	2,175	2,175	2,255	2,160	165,334
January 29, 2026	2,245	2,215	2,215	2,260	2,200	149,203
January 28, 2026	2,270	2,245	2,245	2,295	2,220	199,195
January 27, 2026	2,295	2,265	2,265	2,295	2,205	99,782
January 26, 2026	2,265	2,295	2,295	2,300	2,255	171,337
January 23, 2026	2,300	2,265	2,265	2,310	2,250	148,028
January 22, 2026	2,345	2,300	2,300	2,390	2,270	153,606
January 21, 2026	2,285	2,280	2,280	2,310	2,230	163,123
January 20, 2026	2,305	2,290	2,290	2,375	2,220	369,164
January 19, 2026	2,305	2,310	2,310	2,330	2,245	269,558
January 16, 2026	2,300	2,300	2,300	2,445	2,290	594,673
January 15, 2026	2,280	2,290	2,290	2,315	2,235	152,355
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

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