KRX · 00806K · stock
Daeduck Co.,Ltd. (00806K) stock price history
Every KRX trading session of Daeduck Co.,Ltd. from Dec 21, 2018 to Nov 12, 2026: 1,915 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
00806K adjusted close, 2018 to 2026
- ₩14,743
- All time high, 2021
- ₩14,950
- 52 week high, ₩7,840 low
- 1,915
- Daily sessions since 2018
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
00806K key facts
- Daeduck Co.,Ltd. (00806K) closed at ₩10,820 on Nov 12, 2026 on KRX.
- 00806K's all time high close is ₩14,743, set on May 24, 2021; its all time low close is ₩3,986 on Jun 29, 2020.
- 00806K's 52 week range is ₩7,840 to ₩14,950.
- 00806K returned +27.6% over the year to Nov 12, 2026 and +25.5% over five years.
- Since Dec 21, 2018 00806K returned +10%, +1.2% a year compounded.
- 00806K's deepest drawdown was -68.4% from May 20, 2020 to Jun 29, 2020.
- DataCedar holds 1,915 daily sessions of 00806K history from Dec 21, 2018 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
00806K price chart, 2018 to 2026
00806K returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | -1.5% |
| 6 months | -12.6% |
| Year to date | +30.9% |
| 1 year | +27.6% |
| 3 years | +70.0% |
| 5 years | +25.5% |
| 10 years | n/a |
| Since Dec 21, 2018 | +9.7% |
| Compound annual growth, 7.9 years | +1.2% |
00806K records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩14,743 on May 24, 2021
- All time low close
- ₩3,986 on Jun 29, 2020
- 52 week high
- ₩14,950 on May 27, 2026
- 52 week low
- ₩7,840 on Mar 4, 2026
- Deepest drawdown
- -68.4% from May 20, 2020 to Jun 29, 2020, recovered May 21, 2021
- Best single session
- +30.0% on Apr 19, 2021
- Worst single session
- -64.3% on May 21, 2020
- Volatility, 1 year annualised
- 30.9%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, +40%
- Worst calendar year
- 2020, -48%
00806K price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Dec 21, 2018; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩8,264 | ₩14,950 | ₩7,840 | ₩10,820 | +30.9% | 1.9M | 207 |
| 2025 | ₩6,029 | ₩8,778 | ₩5,459 | ₩8,264 | +39.6% | 865.1K | 241 |
| 2024 | ₩6,141 | ₩6,382 | ₩5,157 | ₩5,920 | -4.9% | 207.6K | 244 |
| 2023 | ₩7,536 | ₩9,929 | ₩5,809 | ₩6,229 | -16.0% | 1.1M | 243 |
| 2022 | ₩7,815 | ₩8,991 | ₩5,364 | ₩7,417 | -6.9% | 1.3M | 234 |
| 2021 | ₩6,413 | ₩17,176 | ₩5,455 | ₩7,966 | +24.4% | 15M | 248 |
| 2020 | ₩12,386 | ₩12,716 | ₩3,950 | ₩6,406 | -48.0% | 16.9M | 247 |
| 2019 | ₩10,166 | ₩13,956 | ₩9,741 | ₩12,328 | +20.6% | 1.2M | 246 |
| 2018 | ₩9,709 | ₩10,554 | ₩9,691 | ₩10,222 | n/a | 11.5K | 5 |
00806K monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩10,820 | +1.6% |
| October 2026 | ₩10,650 | +0.4% |
| September 2026 | ₩10,610 | -4.0% |
| August 2026 | ₩11,050 | +6.0% |
| July 2026 | ₩10,420 | -10.2% |
| June 2026 | ₩11,610 | -13.4% |
| May 2026 | ₩13,400 | +17.2% |
| April 2026 | ₩11,430 | +21.9% |
| March 2026 | ₩9,380 | +6.8% |
| February 2026 | ₩8,787 | +5.3% |
| January 2026 | ₩8,345 | +1.0% |
| December 2025 | ₩8,264 | -1.2% |
About the 00806K data
Daily bars. 1,915 sessions from Dec 21, 2018 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A00806K/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
00806K share price history
