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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	17,860	17,850	17,850	18,050	17,570	318,852
July 03, 2025	17,230	17,810	17,810	17,890	17,200	376,742
July 02, 2025	17,450	17,060	17,060	17,450	16,740	270,132
July 01, 2025	17,400	17,450	17,450	17,800	17,380	196,033
June 30, 2025	17,570	17,320	17,320	17,590	17,220	233,686
June 27, 2025	17,900	17,470	17,470	17,970	17,350	294,624
June 26, 2025	18,280	17,830	17,830	18,290	17,620	558,074
June 25, 2025	18,230	17,710	17,710	18,240	17,580	520,533
June 24, 2025	17,450	17,680	17,680	18,050	17,350	1.04M
June 23, 2025	16,520	16,540	16,540	16,680	16,160	334,640
June 20, 2025	17,200	16,940	16,940	17,230	16,660	370,698
June 19, 2025	16,500	17,050	17,050	17,270	16,000	1.49M
June 18, 2025	15,700	15,810	15,810	15,860	15,550	229,011
June 17, 2025	15,880	15,700	15,700	16,160	15,560	382,883
June 16, 2025	15,420	15,590	15,590	15,700	15,270	200,339
June 13, 2025	16,500	15,590	15,590	16,550	15,355	782,425
June 12, 2025	16,260	16,220	16,220	16,560	16,040	270,385
June 11, 2025	15,790	16,330	16,330	16,530	15,780	533,231
June 10, 2025	15,800	15,560	15,560	15,840	15,450	115,916
June 09, 2025	15,950	15,690	15,690	15,950	15,650	200,180
June 05, 2025	15,180	15,610	15,610	15,740	15,150	254,713
June 04, 2025	15,160	15,180	15,180	15,410	15,070	157,230
June 02, 2025	15,030	14,960	14,960	15,210	14,800	114,230
May 30, 2025	15,160	14,980	14,980	15,270	14,950	121,426
May 29, 2025	15,270	15,260	15,260	15,350	15,000	143,911
May 28, 2025	14,670	15,110	15,110	16,130	14,510	524,511
May 27, 2025	14,660	14,450	14,450	14,670	14,350	119,894
May 26, 2025	14,490	14,660	14,660	14,970	14,370	130,607
May 23, 2025	14,630	14,460	14,460	15,000	14,460	185,623

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