Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
KSE - Delayed Quote KRW

Daeduck Co.,Ltd. (008060.KS)

Compare
7,220.00
+90.00
+(1.26%)
At close: February 21 at 3:30:14 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20257,120.007,260.007,110.007,220.007,220.00149,299
Feb 20, 20257,170.007,170.007,060.007,130.007,130.0059,709
Feb 19, 20257,110.007,170.007,110.007,150.007,150.0073,313
Feb 18, 20257,100.007,150.007,100.007,140.007,140.0051,122
Feb 17, 20257,070.007,140.007,060.007,130.007,130.0069,482
Feb 14, 20256,930.007,070.006,930.007,070.007,070.00218,949
Feb 13, 20256,950.006,970.006,880.006,950.006,950.0077,265
Feb 12, 20256,940.006,960.006,900.006,930.006,930.0023,218
Feb 11, 20256,950.006,980.006,870.006,920.006,920.0051,851
Feb 10, 20256,810.006,970.006,760.006,960.006,960.00148,179
Feb 7, 20256,800.006,820.006,770.006,820.006,820.0034,185
Feb 6, 20256,790.006,840.006,750.006,810.006,810.0055,264
Feb 5, 20256,730.006,790.006,720.006,780.006,780.0017,301
Feb 4, 20256,720.006,770.006,720.006,740.006,740.0022,260
Feb 3, 20256,800.006,800.006,690.006,720.006,720.0049,052
Jan 31, 20256,820.006,840.006,780.006,810.006,810.0023,826
Jan 24, 20256,760.006,840.006,760.006,820.006,820.0032,519
Jan 23, 20256,820.006,820.006,760.006,780.006,780.0025,812
Jan 22, 20256,860.006,860.006,780.006,810.006,810.0017,415
Jan 21, 20256,780.006,870.006,780.006,820.006,820.0056,886
Jan 20, 20256,770.006,820.006,750.006,810.006,810.0017,769
Jan 17, 20256,780.006,800.006,750.006,790.006,790.0025,506
Jan 16, 20256,780.006,800.006,770.006,780.006,780.0032,203
Jan 15, 20256,750.006,780.006,740.006,780.006,780.0025,022
Jan 14, 20256,780.006,780.006,730.006,760.006,760.0033,897
Jan 13, 20256,770.006,800.006,740.006,770.006,770.0023,883
Jan 10, 20256,780.006,800.006,750.006,790.006,790.0023,734
Jan 9, 20256,790.006,800.006,740.006,780.006,780.0037,964
Jan 8, 20256,820.006,820.006,760.006,790.006,790.0029,486
Jan 7, 20256,870.006,890.006,770.006,780.006,780.0043,597
Jan 6, 20256,800.006,870.006,780.006,840.006,840.0079,266
Jan 3, 20256,730.006,810.006,710.006,760.006,760.0089,779
Jan 2, 20256,650.006,740.006,640.006,720.006,720.0088,094
Dec 30, 20246,620.006,670.006,580.006,600.006,600.0028,698
Dec 27, 20246,670.006,720.006,620.006,640.006,640.0034,817
Dec 26, 20246,710.006,730.006,690.006,700.006,700.0035,341
Dec 24, 20246,700.006,740.006,680.006,720.006,720.0049,006
Dec 23, 20246,700.006,750.006,670.006,720.006,720.0043,697
Dec 20, 20246,710.006,730.006,650.006,700.006,700.0055,897
Dec 19, 20246,750.006,760.006,700.006,730.006,730.0036,680
Dec 18, 20246,690.006,780.006,690.006,770.006,770.0053,583
Dec 17, 20246,700.006,750.006,670.006,690.006,690.0062,601
Dec 16, 20246,630.006,680.006,630.006,670.006,670.0036,873
Dec 13, 20246,610.006,690.006,600.006,630.006,630.0056,577
Dec 12, 20246,650.006,660.006,590.006,610.006,610.0044,652
Dec 11, 20246,510.006,630.006,500.006,630.006,630.0047,992
Dec 10, 20246,480.006,580.006,480.006,510.006,510.0057,586
Dec 9, 20246,480.006,570.006,440.006,450.006,450.00100,375
Dec 6, 20246,650.006,660.006,530.006,570.006,570.0071,895
Dec 5, 20246,690.006,700.006,640.006,650.006,650.0025,632
Dec 4, 20246,690.006,770.006,660.006,690.006,690.0078,511
Dec 3, 20246,660.006,790.006,660.006,780.006,780.0063,588
Dec 2, 20246,700.006,780.006,650.006,670.006,670.0037,935
Nov 29, 20246,760.006,780.006,640.006,700.006,700.0046,337
Nov 28, 20246,720.006,780.006,720.006,780.006,780.0042,026
Nov 27, 20246,730.006,740.006,710.006,720.006,720.0036,730
Nov 26, 20246,630.006,720.006,600.006,710.006,710.0068,154
Nov 25, 20246,580.006,630.006,560.006,630.006,630.0034,674
Nov 22, 20246,500.006,590.006,500.006,580.006,580.0044,351
Nov 21, 20246,480.006,530.006,460.006,510.006,510.0035,079
Nov 20, 20246,480.006,520.006,450.006,480.006,480.0026,627
Nov 19, 20246,450.006,500.006,440.006,480.006,480.0030,793
Nov 18, 20246,410.006,490.006,400.006,460.006,460.0038,997
Nov 15, 20246,430.006,470.006,400.006,410.006,410.0059,763
Nov 14, 20246,430.006,490.006,420.006,450.006,450.0039,267
Nov 13, 20246,430.006,520.006,420.006,430.006,430.0048,817
Nov 12, 20246,500.006,540.006,430.006,430.006,430.0063,139
Nov 11, 20246,500.006,550.006,430.006,520.006,520.00132,530
Nov 8, 20246,240.006,680.006,240.006,500.006,500.00236,304
Nov 7, 20246,240.006,250.006,200.006,240.006,240.009,706
Nov 6, 20246,250.006,250.006,210.006,240.006,240.0021,448
Nov 5, 20246,200.006,290.006,170.006,250.006,250.0057,074
Nov 4, 20246,210.006,210.006,160.006,190.006,190.0014,000
Nov 1, 20246,220.006,230.006,190.006,200.006,200.0031,638
Oct 31, 20246,200.006,220.006,170.006,220.006,220.0011,145
Oct 30, 20246,170.006,220.006,170.006,200.006,200.0041,427
Oct 29, 20246,200.006,210.006,150.006,200.006,200.007,034
Oct 28, 20246,150.006,200.006,150.006,170.006,170.0020,175
Oct 25, 20246,190.006,190.006,140.006,190.006,190.0016,193
Oct 24, 20246,220.006,220.006,150.006,160.006,160.006,797
Oct 23, 20246,140.006,220.006,120.006,210.006,210.0018,870
Oct 22, 20246,160.006,160.006,120.006,140.006,140.0013,681
Oct 21, 20246,190.006,190.006,120.006,140.006,140.0036,201
Oct 18, 20246,200.006,200.006,150.006,180.006,180.0022,392
Oct 17, 20246,180.006,200.006,160.006,180.006,180.0027,963
Oct 16, 20246,180.006,190.006,150.006,190.006,190.0019,863
Oct 15, 20246,180.006,200.006,160.006,190.006,190.0014,666
Oct 14, 20246,200.006,210.006,160.006,200.006,200.0034,928
Oct 11, 20246,170.006,210.006,140.006,200.006,200.0029,808
Oct 10, 20246,160.006,190.006,110.006,160.006,160.0033,991
Oct 8, 20246,180.006,190.006,130.006,160.006,160.0036,185
Oct 7, 20246,190.006,190.006,150.006,160.006,160.0077,789
Oct 4, 20246,160.006,200.006,150.006,160.006,160.0021,164
Oct 2, 20246,180.006,210.006,140.006,160.006,160.0016,620
Sep 30, 20246,240.006,240.006,160.006,180.006,180.0014,431
Sep 27, 20246,250.006,250.006,220.006,240.006,240.0018,161
Sep 26, 20246,210.006,260.006,210.006,260.006,260.0015,279
Sep 25, 20246,220.006,220.006,190.006,200.006,200.0019,773
Sep 24, 20246,180.006,230.006,160.006,220.006,220.0028,324
Sep 23, 20246,150.006,170.006,140.006,170.006,170.0014,737
Sep 20, 20246,220.006,220.006,130.006,130.006,130.0063,679
Sep 19, 20246,240.006,240.006,160.006,200.006,200.0012,511
Sep 13, 20246,200.006,220.006,160.006,220.006,220.0012,805
Sep 12, 20246,160.006,210.006,150.006,200.006,200.0012,847
Sep 11, 20246,170.006,170.006,120.006,150.006,150.0018,629
Sep 10, 20246,190.006,190.006,140.006,160.006,160.0013,439
Sep 9, 20246,160.006,180.006,120.006,180.006,180.0016,276
Sep 6, 20246,190.006,250.006,120.006,170.006,170.0032,432
Sep 5, 20246,160.006,240.006,160.006,170.006,170.0018,888
Sep 4, 20246,180.006,210.006,140.006,160.006,160.0048,680
Sep 3, 20246,230.006,250.006,200.006,230.006,230.0011,440
Sep 2, 20246,220.006,250.006,210.006,230.006,230.0012,312
Aug 30, 20246,220.006,250.006,200.006,210.006,210.0013,976
Aug 29, 20246,220.006,230.006,180.006,220.006,220.0078,376
Aug 28, 20246,200.006,230.006,180.006,220.006,220.0019,881
Aug 27, 20246,170.006,200.006,170.006,180.006,180.0022,413
Aug 26, 20246,250.006,250.006,160.006,180.006,180.0046,195
Aug 23, 20246,230.006,250.006,220.006,240.006,240.009,995
Aug 22, 20246,270.006,270.006,230.006,230.006,230.0011,155
Aug 21, 20246,260.006,280.006,210.006,250.006,250.0015,290
Aug 20, 20246,280.006,280.006,220.006,250.006,250.0020,625
Aug 19, 20246,240.006,270.006,220.006,230.006,230.0011,681
Aug 16, 20246,250.006,250.006,220.006,240.006,240.009,322
Aug 14, 20246,210.006,230.006,180.006,230.006,230.007,152
Aug 13, 20246,220.006,240.006,170.006,170.006,170.008,633
Aug 12, 20246,240.006,250.006,200.006,210.006,210.0015,641
Aug 9, 20246,230.006,300.006,200.006,200.006,200.0026,014
Aug 8, 20246,160.006,220.006,120.006,200.006,200.0022,134
Aug 7, 20246,150.006,210.006,110.006,150.006,150.0037,011
Aug 6, 20245,990.006,150.005,990.006,150.006,150.0094,859
Aug 5, 20246,230.006,340.006,010.006,050.006,050.00151,207
Aug 2, 20246,370.006,400.006,270.006,320.006,320.0071,397
Aug 1, 20246,410.006,440.006,370.006,400.006,400.0031,091
Jul 31, 20246,400.006,450.006,390.006,420.006,420.0036,634
Jul 30, 20246,430.006,430.006,380.006,400.006,400.0022,750
Jul 29, 20246,410.006,440.006,410.006,430.006,430.0012,783
Jul 26, 20246,400.006,430.006,390.006,410.006,410.0016,759
Jul 25, 20246,420.006,420.006,390.006,400.006,400.0017,646
Jul 24, 20246,420.006,450.006,400.006,420.006,420.0023,043
Jul 23, 20246,450.006,460.006,400.006,400.006,400.0034,764
Jul 22, 20246,470.006,490.006,400.006,430.006,430.0045,509
Jul 19, 20246,450.006,480.006,440.006,470.006,470.0018,191
Jul 18, 20246,470.006,500.006,450.006,480.006,480.0021,670
Jul 17, 20246,510.006,510.006,470.006,500.006,500.0027,220
Jul 16, 20246,500.006,520.006,480.006,500.006,500.0018,508
Jul 15, 20246,540.006,560.006,480.006,500.006,500.0025,279
Jul 12, 20246,540.006,540.006,500.006,530.006,530.0018,420
Jul 11, 20246,520.006,570.006,500.006,540.006,540.0029,148
Jul 10, 20246,460.006,550.006,450.006,540.006,540.0058,389
Jul 9, 20246,460.006,480.006,430.006,460.006,460.0020,288
Jul 8, 20246,440.006,470.006,430.006,460.006,460.0028,142
Jul 5, 20246,450.006,470.006,430.006,460.006,460.0033,335
Jul 4, 20246,450.006,460.006,440.006,450.006,450.0012,383
Jul 3, 20246,510.006,510.006,430.006,450.006,450.0043,314
Jul 2, 20246,520.006,520.006,460.006,490.006,490.0032,697
Jul 1, 20246,520.006,520.006,470.006,490.006,490.0024,144
Jun 28, 20246,470.006,560.006,470.006,520.006,520.0028,017
Jun 27, 20246,470.006,480.006,450.006,470.006,470.0018,930
Jun 26, 20246,500.006,520.006,450.006,470.006,470.0040,726
Jun 25, 20246,600.006,620.006,490.006,510.006,510.0046,533
Jun 24, 20246,540.006,600.006,510.006,600.006,600.0025,371
Jun 21, 20246,620.006,620.006,550.006,550.006,550.0037,876
Jun 20, 20246,550.006,640.006,550.006,630.006,630.0048,784
Jun 19, 20246,540.006,570.006,500.006,550.006,550.0085,155
Jun 18, 20246,520.006,550.006,480.006,540.006,540.0081,624
Jun 17, 20246,510.006,550.006,470.006,520.006,520.0032,284
Jun 14, 20246,480.006,550.006,470.006,510.006,510.0053,442
Jun 13, 20246,510.006,520.006,480.006,520.006,520.0054,345
Jun 12, 20246,490.006,530.006,460.006,510.006,510.0036,701
Jun 11, 20246,500.006,500.006,450.006,460.006,460.0025,237
Jun 10, 20246,450.006,520.006,450.006,480.006,480.0044,659
Jun 7, 20246,450.006,500.006,420.006,500.006,500.0049,091
Jun 5, 20246,460.006,480.006,430.006,470.006,470.0061,533
Jun 4, 20246,440.006,470.006,440.006,450.006,450.0097,464
Jun 3, 20246,420.006,460.006,380.006,440.006,440.0061,657
May 31, 20246,330.006,410.006,330.006,380.006,380.0075,597
May 30, 20246,300.006,350.006,280.006,330.006,330.0065,476
May 29, 20246,330.006,330.006,300.006,300.006,300.0043,833
May 28, 20246,310.006,340.006,290.006,330.006,330.0025,950
May 27, 20246,320.006,320.006,280.006,310.006,310.0053,247
May 24, 20246,320.006,340.006,290.006,320.006,320.0026,086
May 23, 20246,290.006,350.006,290.006,330.006,330.0042,742
May 22, 20246,320.006,380.006,270.006,310.006,310.0039,090
May 21, 20246,320.006,350.006,290.006,330.006,330.0017,601
May 20, 20246,380.006,380.006,320.006,330.006,330.0024,161
May 17, 20246,350.006,350.006,300.006,320.006,320.0019,281
May 16, 20246,310.006,380.006,290.006,290.006,290.0049,655
May 14, 20246,310.006,320.006,280.006,310.006,310.0028,555
May 13, 20246,340.006,340.006,270.006,290.006,290.0019,687
May 10, 20246,330.006,330.006,270.006,290.006,290.0013,325
May 9, 20246,290.006,310.006,270.006,300.006,300.0020,055
May 8, 20246,280.006,310.006,250.006,300.006,300.0020,723
May 7, 20246,270.006,290.006,220.006,260.006,260.0046,919
May 3, 20246,300.006,320.006,250.006,260.006,260.0043,423
May 2, 20246,300.006,310.006,250.006,290.006,290.0026,725
Apr 30, 20246,290.006,310.006,270.006,300.006,300.0030,833
Apr 29, 20246,260.006,300.006,250.006,260.006,260.0030,997
Apr 26, 20246,240.006,250.006,210.006,240.006,240.0016,375
Apr 25, 20246,250.006,250.006,210.006,240.006,240.0017,666
Apr 24, 20246,190.006,250.006,190.006,210.006,210.0037,254
Apr 23, 20246,150.006,190.006,140.006,180.006,180.0017,278
Apr 22, 20246,120.006,150.006,120.006,130.006,130.0020,568
Apr 19, 20246,160.006,180.006,090.006,120.006,120.0049,858
Apr 18, 20246,160.006,200.006,160.006,160.006,160.0031,637
Apr 17, 20246,210.006,220.006,160.006,170.006,170.0037,950
Apr 16, 20246,230.006,230.006,160.006,210.006,210.0075,572
Apr 15, 20246,260.006,270.006,200.006,230.006,230.0037,876
Apr 12, 20246,260.006,290.006,210.006,270.006,270.0039,739
Apr 11, 20246,260.006,270.006,200.006,230.006,230.0020,576
Apr 9, 20246,310.006,330.006,220.006,240.006,240.0056,798
Apr 8, 20246,350.006,360.006,280.006,300.006,300.0021,648
Apr 5, 20246,320.006,370.006,300.006,330.006,330.0043,992
Apr 4, 20246,380.006,400.006,350.006,360.006,360.0029,428
Apr 3, 20246,370.006,390.006,320.006,360.006,360.0032,239
Apr 2, 20246,460.006,480.006,370.006,390.006,390.0051,086
Apr 1, 20246,340.006,470.006,330.006,460.006,460.0095,299
Mar 29, 20246,440.006,440.006,310.006,340.006,340.0079,059
Mar 28, 2024 400.00 Dividend
Mar 28, 20246,420.006,510.006,380.006,460.006,460.00176,479
Mar 27, 20246,710.006,750.006,700.006,720.006,320.00108,175
Mar 26, 20246,690.006,750.006,690.006,720.006,320.0071,852
Mar 25, 20246,720.006,770.006,700.006,720.006,320.0043,665
Mar 22, 20246,670.006,730.006,670.006,720.006,320.0058,023
Mar 21, 20246,720.006,720.006,650.006,690.006,291.7954,212
Mar 20, 20246,650.006,680.006,630.006,670.006,272.9835,897
Mar 19, 20246,630.006,660.006,610.006,630.006,235.3639,291
Mar 18, 20246,650.006,690.006,630.006,660.006,263.5745,680
Mar 15, 20246,700.006,720.006,660.006,660.006,263.5739,866
Mar 14, 20246,690.006,730.006,650.006,710.006,310.6071,908
Mar 13, 20246,640.006,710.006,640.006,690.006,291.7952,672
Mar 12, 20246,610.006,670.006,590.006,630.006,235.3690,234
Mar 11, 20246,630.006,630.006,570.006,610.006,216.5520,869
Mar 8, 20246,570.006,620.006,560.006,590.006,197.7454,663
Mar 7, 20246,590.006,640.006,580.006,580.006,188.3331,939
Mar 6, 20246,590.006,610.006,570.006,590.006,197.7440,332
Mar 5, 20246,610.006,610.006,560.006,590.006,197.7434,668
Mar 4, 20246,560.006,610.006,550.006,580.006,188.3354,413
Feb 29, 20246,520.006,630.006,510.006,560.006,169.5264,788
Feb 28, 20246,410.006,470.006,400.006,450.006,066.0724,548
Feb 27, 20246,510.006,510.006,400.006,400.006,019.0544,310
Feb 26, 20246,510.006,580.006,490.006,510.006,122.5031,498
Feb 23, 20246,570.006,590.006,490.006,510.006,122.5028,873
Feb 22, 20246,630.006,630.006,530.006,560.006,169.5218,382
Feb 21, 20246,610.006,650.006,530.006,560.006,169.5233,339

Related Tickers

062040.KS SANIL ELECTRIC
71,200.00
+0.85%
 
039570.KS HDC I-Controls Co., Ltd.
8,500.00
-0.35%
 
009470.KS Samwha Electric Co.,Ltd.
41,750.00
+2.58%
 
6770.T Alps Alpine Co., Ltd.
1,547.50
-0.23%
 
4980.T Dexerials Corporation
2,270.00
+0.44%
 
6787.T Meiko Electronics Co., Ltd.
7,830.00
-1.14%
 
007660.KS ISU Petasys Co., Ltd.
41,850.00
+2.07%
 
5344.T Maruwa Co.,Ltd.
36,540.00
-1.30%
 
009150.KS Samsung Electro-Mechanics Co., Ltd.
143,200.00
-0.49%
 
6762.T TDK Corporation
1,675.50
-0.89%