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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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