353200.KS - DAEDUCK ELECTRONICS Co., Ltd.
KSE - KSE Delayed Price. Currency in KRW
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 25,100.00 | 25,900.00 | 24,550.00 | 25,650.00 | 25,650.00 | 950,042 |
| Jun 08, 2023 | 25,100.00 | 25,200.00 | 24,350.00 | 24,850.00 | 24,850.00 | 998,721 |
| Jun 07, 2023 | 25,200.00 | 25,750.00 | 24,950.00 | 25,550.00 | 25,550.00 | 573,730 |
| Jun 05, 2023 | 26,150.00 | 26,200.00 | 25,350.00 | 25,450.00 | 25,450.00 | 708,560 |
| Jun 02, 2023 | 26,300.00 | 26,850.00 | 25,750.00 | 26,100.00 | 26,100.00 | 1,279,363 |
| Jun 01, 2023 | 25,300.00 | 26,000.00 | 24,700.00 | 25,850.00 | 25,850.00 | 1,231,935 |
| May 31, 2023 | 25,100.00 | 26,700.00 | 24,800.00 | 25,400.00 | 25,400.00 | 3,056,237 |
| May 30, 2023 | 24,200.00 | 25,300.00 | 24,150.00 | 24,800.00 | 24,800.00 | 1,910,091 |
| May 26, 2023 | 24,100.00 | 24,850.00 | 23,450.00 | 23,750.00 | 23,750.00 | 2,034,196 |
| May 25, 2023 | 23,700.00 | 24,200.00 | 23,100.00 | 23,450.00 | 23,450.00 | 1,321,467 |
| May 24, 2023 | 23,000.00 | 23,300.00 | 22,600.00 | 22,950.00 | 22,950.00 | 465,153 |
| May 23, 2023 | 23,550.00 | 23,800.00 | 23,050.00 | 23,350.00 | 23,350.00 | 462,155 |
| May 22, 2023 | 23,500.00 | 24,100.00 | 23,250.00 | 23,600.00 | 23,600.00 | 1,066,635 |
| May 19, 2023 | 21,350.00 | 23,800.00 | 21,300.00 | 23,750.00 | 23,750.00 | 2,974,660 |
| May 18, 2023 | 20,450.00 | 20,950.00 | 20,300.00 | 20,850.00 | 20,850.00 | 516,939 |
| May 17, 2023 | 19,900.00 | 20,250.00 | 19,900.00 | 20,200.00 | 20,200.00 | 235,986 |
| May 16, 2023 | 20,550.00 | 20,550.00 | 19,970.00 | 19,980.00 | 19,980.00 | 319,058 |
| May 15, 2023 | 20,000.00 | 20,250.00 | 19,740.00 | 20,200.00 | 20,200.00 | 297,606 |
| May 12, 2023 | 20,300.00 | 20,350.00 | 20,000.00 | 20,050.00 | 20,050.00 | 238,703 |
| May 11, 2023 | 20,300.00 | 20,600.00 | 20,200.00 | 20,250.00 | 20,250.00 | 215,698 |
| May 10, 2023 | 20,200.00 | 20,600.00 | 20,100.00 | 20,150.00 | 20,150.00 | 226,922 |
| May 09, 2023 | 20,800.00 | 20,950.00 | 20,200.00 | 20,300.00 | 20,300.00 | 375,486 |
| May 08, 2023 | 20,950.00 | 21,200.00 | 20,750.00 | 20,850.00 | 20,850.00 | 440,553 |
| May 04, 2023 | 22,300.00 | 22,300.00 | 20,800.00 | 20,900.00 | 20,900.00 | 1,415,229 |
| May 03, 2023 | 21,800.00 | 23,050.00 | 21,550.00 | 22,600.00 | 22,600.00 | 610,057 |
| May 02, 2023 | 21,800.00 | 22,150.00 | 21,650.00 | 22,000.00 | 22,000.00 | 329,219 |
| Apr 28, 2023 | 21,500.00 | 21,850.00 | 21,200.00 | 21,550.00 | 21,550.00 | 456,916 |
| Apr 27, 2023 | 21,200.00 | 21,450.00 | 20,900.00 | 21,350.00 | 21,350.00 | 267,080 |
| Apr 26, 2023 | 20,850.00 | 21,900.00 | 20,750.00 | 21,450.00 | 21,450.00 | 457,410 |
| Apr 25, 2023 | 21,450.00 | 21,750.00 | 20,850.00 | 21,150.00 | 21,150.00 | 502,006 |
| Apr 24, 2023 | 22,100.00 | 22,100.00 | 21,400.00 | 21,500.00 | 21,500.00 | 461,813 |
| Apr 21, 2023 | 22,200.00 | 22,650.00 | 22,050.00 | 22,350.00 | 22,350.00 | 366,677 |
| Apr 20, 2023 | 22,650.00 | 22,800.00 | 22,000.00 | 22,200.00 | 22,200.00 | 486,901 |
| Apr 19, 2023 | 22,800.00 | 23,100.00 | 22,700.00 | 22,800.00 | 22,800.00 | 419,214 |
| Apr 18, 2023 | 23,300.00 | 23,300.00 | 22,600.00 | 22,800.00 | 22,800.00 | 429,193 |
| Apr 17, 2023 | 23,800.00 | 23,800.00 | 23,000.00 | 23,250.00 | 23,250.00 | 544,231 |
| Apr 14, 2023 | 24,800.00 | 24,850.00 | 23,700.00 | 23,900.00 | 23,900.00 | 554,301 |
| Apr 13, 2023 | 24,150.00 | 24,450.00 | 23,800.00 | 24,400.00 | 24,400.00 | 351,433 |
| Apr 12, 2023 | 24,400.00 | 24,750.00 | 23,800.00 | 24,400.00 | 24,400.00 | 496,582 |
| Apr 11, 2023 | 24,100.00 | 24,950.00 | 23,850.00 | 24,200.00 | 24,200.00 | 895,038 |
| Apr 10, 2023 | 24,500.00 | 24,550.00 | 23,500.00 | 23,800.00 | 23,800.00 | 646,313 |
| Apr 07, 2023 | 23,200.00 | 24,700.00 | 23,200.00 | 24,450.00 | 24,450.00 | 1,198,659 |
| Apr 06, 2023 | 23,200.00 | 23,200.00 | 22,600.00 | 22,850.00 | 22,850.00 | 386,636 |
| Apr 05, 2023 | 23,150.00 | 23,850.00 | 23,050.00 | 23,450.00 | 23,450.00 | 395,938 |
| Apr 04, 2023 | 23,750.00 | 24,100.00 | 23,350.00 | 23,350.00 | 23,350.00 | 561,066 |
| Apr 03, 2023 | 23,700.00 | 24,100.00 | 23,150.00 | 23,700.00 | 23,700.00 | 627,421 |
| Mar 31, 2023 | 24,850.00 | 25,350.00 | 23,600.00 | 23,700.00 | 23,700.00 | 754,263 |
| Mar 30, 2023 | 24,900.00 | 25,850.00 | 24,600.00 | 24,600.00 | 24,600.00 | 1,671,124 |
| Mar 29, 2023 | 24,450.00 | 24,650.00 | 23,600.00 | 24,250.00 | 24,250.00 | 876,566 |
| Mar 28, 2023 | 23,800.00 | 24,500.00 | 23,550.00 | 24,350.00 | 24,350.00 | 890,358 |
| Mar 27, 2023 | 23,600.00 | 24,200.00 | 22,950.00 | 23,900.00 | 23,900.00 | 1,253,498 |
| Mar 24, 2023 | 22,000.00 | 24,900.00 | 21,800.00 | 23,700.00 | 23,700.00 | 3,030,803 |
| Mar 23, 2023 | 21,350.00 | 22,100.00 | 21,250.00 | 21,700.00 | 21,700.00 | 530,689 |
| Mar 22, 2023 | 21,000.00 | 21,600.00 | 20,400.00 | 21,600.00 | 21,600.00 | 486,167 |
| Mar 21, 2023 | 21,100.00 | 21,200.00 | 20,650.00 | 20,750.00 | 20,750.00 | 290,373 |
| Mar 20, 2023 | 20,900.00 | 21,200.00 | 20,700.00 | 21,000.00 | 21,000.00 | 442,348 |
| Mar 17, 2023 | 20,350.00 | 21,250.00 | 20,350.00 | 21,050.00 | 21,050.00 | 946,765 |
| Mar 16, 2023 | 19,400.00 | 20,450.00 | 19,240.00 | 19,850.00 | 19,850.00 | 564,015 |
| Mar 15, 2023 | 20,050.00 | 20,200.00 | 19,520.00 | 19,600.00 | 19,600.00 | 404,972 |
| Mar 14, 2023 | 20,500.00 | 20,550.00 | 19,550.00 | 19,630.00 | 19,630.00 | 565,651 |
| Mar 13, 2023 | 20,850.00 | 21,100.00 | 19,980.00 | 20,650.00 | 20,650.00 | 595,387 |
| Mar 10, 2023 | 20,950.00 | 21,400.00 | 20,900.00 | 21,000.00 | 21,000.00 | 313,583 |
| Mar 09, 2023 | 21,900.00 | 22,100.00 | 21,400.00 | 21,500.00 | 21,500.00 | 348,298 |
| Mar 08, 2023 | 22,300.00 | 22,400.00 | 21,450.00 | 21,600.00 | 21,600.00 | 634,864 |
| Mar 07, 2023 | 22,700.00 | 23,650.00 | 22,550.00 | 22,650.00 | 22,650.00 | 961,066 |
| Mar 06, 2023 | 21,100.00 | 23,450.00 | 20,650.00 | 22,950.00 | 22,950.00 | 1,826,959 |
| Mar 03, 2023 | 21,250.00 | 21,400.00 | 20,800.00 | 20,950.00 | 20,950.00 | 284,593 |
| Mar 02, 2023 | 20,800.00 | 21,500.00 | 20,700.00 | 21,000.00 | 21,000.00 | 383,873 |
| Feb 28, 2023 | 21,150.00 | 21,450.00 | 21,000.00 | 21,000.00 | 21,000.00 | 426,472 |
| Feb 27, 2023 | 20,350.00 | 20,800.00 | 20,200.00 | 20,700.00 | 20,700.00 | 265,305 |
| Feb 24, 2023 | 21,350.00 | 21,350.00 | 20,600.00 | 20,700.00 | 20,700.00 | 4,881 |
| Feb 23, 2023 | 21,400.00 | 21,600.00 | 20,700.00 | 21,050.00 | 21,050.00 | 7,093 |
| Feb 22, 2023 | 22,200.00 | 22,400.00 | 21,450.00 | 21,500.00 | 21,500.00 | 7,683 |
| Feb 21, 2023 | 23,000.00 | 23,000.00 | 22,600.00 | 22,800.00 | 22,800.00 | 21,500 |
| Feb 20, 2023 | 23,100.00 | 23,200.00 | 22,550.00 | 23,000.00 | 23,000.00 | 1,616 |
| Feb 17, 2023 | 23,200.00 | 23,450.00 | 23,000.00 | 23,100.00 | 23,100.00 | 3,548 |
| Feb 16, 2023 | 23,100.00 | 23,750.00 | 23,000.00 | 23,650.00 | 23,650.00 | 5,015 |
| Feb 15, 2023 | 23,000.00 | 23,350.00 | 22,850.00 | 22,900.00 | 22,900.00 | 4,935 |
| Feb 14, 2023 | 22,500.00 | 23,050.00 | 22,400.00 | 23,000.00 | 23,000.00 | 2,181 |
| Feb 13, 2023 | 22,750.00 | 22,850.00 | 22,150.00 | 22,250.00 | 22,250.00 | 3,106 |
| Feb 10, 2023 | 22,700.00 | 23,200.00 | 22,550.00 | 22,700.00 | 22,700.00 | 2,478 |
| Feb 09, 2023 | 22,950.00 | 23,100.00 | 22,550.00 | 22,800.00 | 22,800.00 | 4,364 |
| Feb 08, 2023 | 22,700.00 | 23,200.00 | 22,500.00 | 22,950.00 | 22,950.00 | 3,451 |
| Feb 07, 2023 | 21,850.00 | 22,500.00 | 21,850.00 | 22,350.00 | 22,350.00 | 7,507 |
| Feb 06, 2023 | 21,700.00 | 22,050.00 | 21,650.00 | 21,800.00 | 21,800.00 | 1,887 |
| Feb 03, 2023 | 22,250.00 | 22,350.00 | 21,900.00 | 21,900.00 | 21,900.00 | 6,267 |
| Feb 02, 2023 | 22,400.00 | 22,450.00 | 22,000.00 | 22,250.00 | 22,250.00 | 3,992 |
| Feb 01, 2023 | 21,700.00 | 22,100.00 | 21,650.00 | 21,800.00 | 21,800.00 | 3,276 |
| Jan 31, 2023 | 21,100.00 | 21,450.00 | 20,800.00 | 21,400.00 | 21,400.00 | 4,823 |
| Jan 30, 2023 | 21,500.00 | 21,750.00 | 21,200.00 | 21,300.00 | 21,300.00 | 6,207 |
| Jan 27, 2023 | 21,550.00 | 21,650.00 | 21,300.00 | 21,300.00 | 21,300.00 | 4,516 |
| Jan 26, 2023 | 21,750.00 | 21,750.00 | 21,150.00 | 21,550.00 | 21,550.00 | 5,874 |
| Jan 25, 2023 | 20,350.00 | 21,650.00 | 20,250.00 | 21,650.00 | 21,650.00 | 7,280 |
| Jan 20, 2023 | 19,850.00 | 20,250.00 | 19,600.00 | 19,850.00 | 19,850.00 | 331,876 |
| Jan 19, 2023 | 19,900.00 | 20,150.00 | 19,800.00 | 19,900.00 | 19,900.00 | 334,031 |
| Jan 18, 2023 | 20,650.00 | 20,650.00 | 19,800.00 | 20,100.00 | 20,100.00 | 516,945 |
| Jan 17, 2023 | 21,050.00 | 21,100.00 | 20,450.00 | 20,550.00 | 20,550.00 | 304,484 |
| Jan 16, 2023 | 21,300.00 | 21,400.00 | 20,700.00 | 21,000.00 | 21,000.00 | 601,290 |
| Jan 13, 2023 | 21,750.00 | 21,850.00 | 21,150.00 | 21,250.00 | 21,250.00 | 409,344 |
| Jan 12, 2023 | 21,850.00 | 21,900.00 | 21,450.00 | 21,700.00 | 21,700.00 | 207,946 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.