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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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