DAEDUCK ELECTRONICS Co., Ltd. - 353200.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	26,600	27,400	27,400	27,650	26,350	709,470
September 26, 2025	28,400	26,600	26,600	28,600	26,450	1.66M
September 25, 2025	28,800	29,100	29,100	29,200	28,250	1.24M
September 24, 2025	27,000	29,100	29,100	29,200	26,800	2.05M
September 23, 2025	28,600	27,500	27,500	28,650	26,950	1.35M
September 22, 2025	27,200	28,300	28,300	28,800	27,100	1.93M
September 19, 2025	27,400	27,150	27,150	27,850	26,600	879,657
September 18, 2025	27,050	27,100	27,100	27,300	26,450	928,969
September 17, 2025	26,550	26,750	26,750	27,100	26,200	717,898
September 16, 2025	26,700	27,300	27,300	27,700	26,550	1.56M
September 15, 2025	26,750	26,700	26,700	28,150	26,200	1.9M
September 12, 2025	26,000	25,950	25,950	26,750	25,450	1.01M
September 11, 2025	26,450	25,650	25,650	26,850	25,500	1.2M
September 10, 2025	25,700	25,950	25,950	26,900	24,850	2.32M
September 09, 2025	24,000	25,300	25,300	25,500	23,950	2.84M
September 08, 2025	23,700	23,650	23,650	23,850	23,350	453,139
September 05, 2025	22,900	23,400	23,400	24,100	22,800	1M
September 04, 2025	23,350	22,650	22,650	23,550	22,500	576,682
September 03, 2025	23,650	23,250	23,250	24,250	22,850	678,810
September 02, 2025	23,700	23,600	23,600	23,800	23,300	373,567
September 01, 2025	23,450	23,600	23,600	24,150	23,250	494,810
August 29, 2025	24,200	24,050	24,050	24,750	23,800	533,184
August 28, 2025	23,500	23,900	23,900	24,200	23,400	352,979
August 27, 2025	23,700	23,800	23,800	23,950	23,250	414,240
August 26, 2025	22,900	23,450	23,450	23,550	22,700	388,277
August 25, 2025	22,800	23,050	23,050	23,150	22,500	285,702
August 22, 2025	21,550	22,450	22,450	22,650	21,500	494,892
August 21, 2025	21,900	21,550	21,550	22,000	21,300	283,848
August 20, 2025	21,900	21,800	21,800	22,200	21,250	761,976
August 19, 2025	22,850	22,650	22,650	22,950	22,200	288,923
August 18, 2025	22,800	22,850	22,850	23,000	22,500	371,111
August 14, 2025	23,850	23,350	23,350	23,850	23,050	476,005
August 13, 2025	23,900	24,000	24,000	24,150	23,400	574,752
August 12, 2025	23,950	23,400	23,400	23,950	23,300	310,273
August 11, 2025	23,500	23,750	23,750	24,050	23,150	671,879
August 08, 2025	22,700	23,450	23,450	23,800	22,550	1.25M
August 07, 2025	23,250	22,250	22,250	23,250	22,000	464,258
August 06, 2025	22,350	22,800	22,800	23,350	22,300	571,067
August 05, 2025	22,950	22,850	22,850	24,100	22,700	1.13M
August 04, 2025	22,700	22,450	22,450	22,850	22,150	499,698
August 01, 2025	23,100	22,700	22,700	23,750	22,350	1.14M
July 31, 2025	23,450	23,900	23,900	24,100	23,250	1.67M
July 30, 2025	20,700	23,800	23,800	24,750	20,700	7.1M
July 29, 2025	20,950	20,350	20,350	21,000	20,200	281,748
July 28, 2025	20,550	20,750	20,750	21,000	20,250	434,360
July 25, 2025	20,150	20,250	20,250	20,450	19,950	267,829
July 24, 2025	20,500	20,300	20,300	20,500	20,000	291,585
July 23, 2025	19,900	20,400	20,400	20,650	19,630	484,337
July 22, 2025	20,650	19,960	19,960	20,650	19,770	536,054
July 21, 2025	20,300	20,500	20,500	20,800	20,250	514,909
July 18, 2025	20,050	20,300	20,300	20,600	19,830	698,927
July 17, 2025	19,570	20,050	20,050	20,250	19,360	1.03M
July 16, 2025	18,740	19,530	19,530	19,955	18,370	1.62M
July 15, 2025	17,810	18,770	18,770	18,900	17,760	711,676
July 14, 2025	17,680	17,920	17,920	18,000	17,560	181,287
July 11, 2025	17,930	17,650	17,650	18,090	17,640	281,084
July 10, 2025	18,150	17,910	17,910	18,330	17,900	406,127
July 09, 2025	18,040	17,970	17,970	18,220	17,710	371,273
July 08, 2025	17,330	17,930	17,930	18,180	17,270	323,347
July 07, 2025	17,700	17,470	17,470	17,750	17,370	163,609

DAEDUCK ELECTRONICS Co., Ltd. (353200.KS) KSC