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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	49,000	46,550	46,550	49,400	45,050	2.61M
December 03, 2025	48,050	49,900	49,900	50,100	47,450	1.51M
December 02, 2025	48,850	47,500	47,500	49,450	47,450	1.08M
December 01, 2025	49,800	48,300	48,300	50,200	46,550	1.34M
November 28, 2025	49,850	49,200	49,200	50,300	48,200	1.17M
November 27, 2025	51,200	50,000	50,000	51,500	48,900	1.31M
November 26, 2025	53,800	50,600	50,600	53,900	49,150	1.88M
November 25, 2025	50,700	52,900	52,900	53,700	50,700	2.59M
November 24, 2025	47,850	48,350	48,350	49,400	47,400	1.12M
November 21, 2025	47,350	47,350	47,350	49,500	47,300	1.76M
November 20, 2025	54,200	51,400	51,400	54,300	49,950	1.89M
November 19, 2025	50,400	52,300	52,300	53,700	47,600	2.1M
November 18, 2025	49,700	50,800	50,800	52,000	49,450	1.24M
November 17, 2025	48,500	51,200	51,200	51,400	46,850	1.88M
November 14, 2025	47,200	47,200	47,200	48,850	46,600	1.48M
November 13, 2025	50,900	49,500	49,500	51,400	48,900	1.58M
November 12, 2025	47,900	52,300	52,300	52,800	46,900	2.89M
November 11, 2025	47,300	48,500	48,500	49,600	46,300	2.15M
November 10, 2025	42,650	47,300	47,300	47,800	40,550	4.08M
November 07, 2025	43,150	42,250	42,250	45,450	41,200	1.96M
November 06, 2025	43,950	44,650	44,650	46,850	43,600	3.37M
November 05, 2025	40,250	43,200	43,200	45,350	38,000	10.64M
November 04, 2025	40,350	39,400	39,400	40,950	38,550	1.6M
November 03, 2025	37,850	39,850	39,850	40,350	36,650	1.73M
October 31, 2025	37,150	37,950	37,950	38,100	36,500	965,261
October 30, 2025	37,950	37,150	37,150	38,300	36,450	1.07M
October 29, 2025	36,400	37,950	37,950	38,400	36,050	2.32M
October 28, 2025	36,200	36,000	36,000	37,000	35,500	1.15M
October 27, 2025	36,550	36,250	36,250	38,200	35,250	2.09M
October 24, 2025	35,050	35,150	35,150	36,000	34,150	1.83M
October 23, 2025	30,900	35,050	35,050	35,100	30,550	3.17M
October 22, 2025	31,550	31,400	31,400	31,550	30,450	807,988
October 21, 2025	33,050	31,550	31,550	33,800	31,100	1.79M
October 20, 2025	32,700	32,900	32,900	33,450	32,000	1.02M
October 17, 2025	32,650	32,300	32,300	33,800	32,000	1.19M
October 16, 2025	32,600	33,300	33,300	34,200	31,950	1.57M
October 15, 2025	31,400	32,850	32,850	32,900	31,000	1.52M
October 14, 2025	34,700	31,400	31,400	34,750	30,550	3.06M
October 13, 2025	34,750	33,900	33,900	35,000	33,000	2.39M
October 10, 2025	34,400	35,400	35,400	37,600	34,050	5.69M
October 02, 2025	30,950	30,700	30,700	31,450	30,100	2.08M
October 01, 2025	28,850	29,550	29,550	30,350	28,550	2.36M
September 30, 2025	28,100	28,250	28,250	29,400	27,950	1.93M
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

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