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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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