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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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