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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59,500	58,400	58,400	60,400	58,400	775,705
February 19, 2026	58,000	59,600	59,600	61,000	57,800	891,421
February 13, 2026	58,700	57,500	57,500	59,900	57,500	652,931
February 12, 2026	58,600	59,400	59,400	59,800	57,000	975,078
February 11, 2026	57,400	57,300	57,300	58,000	56,000	588,346
February 10, 2026	62,100	57,700	57,700	62,100	57,400	739,165
February 09, 2026	61,600	60,900	60,900	62,100	59,200	801,625
February 06, 2026	56,000	58,900	58,900	60,400	54,900	909,112
February 05, 2026	59,600	58,600	58,600	61,300	58,000	608,220
February 04, 2026	63,000	61,500	61,500	64,100	60,800	1.07M
February 03, 2026	64,400	64,700	64,700	65,000	62,000	1.22M
February 02, 2026	62,400	60,700	60,700	64,000	59,000	1.46M
January 30, 2026	55,800	63,300	63,300	67,700	55,500	5.71M
January 29, 2026	56,500	52,500	52,500	56,500	49,600	1.93M
January 28, 2026	53,100	54,500	54,500	55,900	52,500	2.2M
January 27, 2026	50,900	50,900	50,900	51,200	48,950	726,773
January 26, 2026	50,800	50,600	50,600	51,300	50,000	580,380
January 23, 2026	49,800	50,500	50,500	51,300	49,600	713,024
January 22, 2026	51,700	50,400	50,400	52,500	48,300	1.01M
January 21, 2026	48,200	49,550	49,550	49,800	47,500	652,595
January 20, 2026	51,300	49,450	49,450	51,300	49,450	720,578
January 19, 2026	50,600	51,800	51,800	52,000	49,850	859,857
January 16, 2026	51,200	51,800	51,800	53,000	49,200	1.82M
January 15, 2026	45,250	50,600	50,600	51,100	44,950	3.03M
January 14, 2026	44,750	45,650	45,650	45,700	44,050	573,342
January 13, 2026	43,600	44,500	44,500	45,250	43,050	775,388
January 12, 2026	42,400	43,000	43,000	43,900	41,750	584,995
January 09, 2026	42,150	42,000	42,000	42,850	41,550	624,236
January 08, 2026	43,500	42,550	42,550	44,250	42,500	686,198
January 07, 2026	45,500	43,200	43,200	46,200	42,600	1.25M
January 06, 2026	47,800	44,450	44,450	47,800	44,300	1.67M
January 05, 2026	49,400	47,800	47,800	49,500	47,300	924,628
January 02, 2026	47,350	47,950	47,950	48,500	46,050	810,407
December 30, 2025	46,800	47,100	47,100	47,850	46,500	768,031
December 29, 2025	47,150	47,150	47,150	48,550	46,700	965,961
December 26, 2025	46,800	46,400	46,400	47,500	45,800	873,170
December 24, 2025	47,250	46,650	46,650	48,350	46,550	619,628
December 23, 2025	47,950	47,150	47,150	48,200	46,450	812,246
December 22, 2025	47,200	48,100	48,100	48,250	47,200	854,467
December 19, 2025	49,100	46,500	46,500	49,100	45,650	1.46M
December 18, 2025	45,350	47,800	47,800	48,500	45,250	1.13M
December 17, 2025	45,350	46,850	46,850	47,650	44,450	906,438
December 16, 2025	45,800	45,000	45,000	45,950	44,550	913,397
December 15, 2025	45,800	45,800	45,800	46,000	45,000	1.28M
December 12, 2025	48,000	47,450	47,450	48,300	46,550	884,904
December 11, 2025	49,650	48,050	48,050	51,100	47,700	1.51M
December 10, 2025	48,950	49,500	49,500	51,700	48,550	2.08M
December 09, 2025	48,650	49,000	49,000	50,500	48,100	1.01M
December 08, 2025	48,200	48,650	48,650	49,850	47,000	1.19M
December 05, 2025	45,950	48,200	48,200	48,800	45,950	1.39M
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

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