Daedong Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 10,150.00 | 10,150.00 | 9,920.00 | 10,000.00 | 9,795.48 | 195,393 |
| 2024-07-24 | 10,250.00 | 10,350.00 | 10,160.00 | 10,180.00 | 9,971.80 | 90,839 |
| 2024-07-23 | 10,340.00 | 10,480.00 | 10,250.00 | 10,250.00 | 10,040.37 | 81,522 |
| 2024-07-22 | 10,290.00 | 10,470.00 | 10,100.00 | 10,410.00 | 10,197.10 | 171,036 |
| 2024-07-19 | 10,480.00 | 10,480.00 | 10,270.00 | 10,280.00 | 10,069.76 | 156,112 |
| 2024-07-18 | 10,620.00 | 10,680.00 | 10,440.00 | 10,500.00 | 10,285.26 | 176,481 |
| 2024-07-17 | 10,950.00 | 11,110.00 | 10,700.00 | 10,710.00 | 10,490.96 | 195,011 |
| 2024-07-16 | 10,790.00 | 11,250.00 | 10,740.00 | 10,940.00 | 10,716.26 | 503,908 |
| 2024-07-15 | 10,600.00 | 10,770.00 | 10,450.00 | 10,740.00 | 10,520.35 | 201,535 |
| 2024-07-12 | 10,390.00 | 11,530.00 | 10,390.00 | 10,610.00 | 10,393.01 | 2,498,997 |
| 2024-07-11 | 10,320.00 | 10,520.00 | 10,320.00 | 10,390.00 | 10,177.51 | 104,239 |
| 2024-07-10 | 10,360.00 | 10,390.00 | 10,200.00 | 10,300.00 | 10,089.35 | 103,670 |
| 2024-07-09 | 10,390.00 | 10,470.00 | 10,260.00 | 10,300.00 | 10,089.35 | 87,524 |
| 2024-07-08 | 10,250.00 | 10,370.00 | 10,240.00 | 10,350.00 | 10,138.33 | 64,348 |
| 2024-07-05 | 10,200.00 | 10,580.00 | 10,180.00 | 10,240.00 | 10,030.58 | 198,196 |
| 2024-07-04 | 10,280.00 | 10,400.00 | 10,170.00 | 10,210.00 | 10,001.19 | 104,265 |
| 2024-07-03 | 10,380.00 | 10,530.00 | 10,210.00 | 10,280.00 | 10,069.76 | 117,829 |
| 2024-07-02 | 10,600.00 | 10,610.00 | 10,270.00 | 10,270.00 | 10,059.96 | 191,087 |
| 2024-07-01 | 10,450.00 | 10,810.00 | 10,420.00 | 10,590.00 | 10,373.42 | 173,153 |
| 2024-06-28 | 10,310.00 | 10,430.00 | 10,280.00 | 10,400.00 | 10,187.30 | 86,607 |
| 2024-06-27 | 10,490.00 | 10,520.00 | 10,320.00 | 10,330.00 | 10,118.74 | 70,343 |
| 2024-06-26 | 10,400.00 | 10,550.00 | 10,390.00 | 10,490.00 | 10,275.46 | 76,511 |
| 2024-06-25 | 10,360.00 | 10,510.00 | 10,360.00 | 10,430.00 | 10,216.69 | 92,406 |
| 2024-06-24 | 10,400.00 | 10,490.00 | 10,310.00 | 10,420.00 | 10,206.90 | 133,262 |
| 2024-06-21 | 10,840.00 | 10,900.00 | 10,410.00 | 10,450.00 | 10,236.28 | 284,474 |
| 2024-06-20 | 10,850.00 | 10,990.00 | 10,820.00 | 10,840.00 | 10,618.31 | 114,137 |
| 2024-06-19 | 10,780.00 | 10,960.00 | 10,740.00 | 10,900.00 | 10,677.08 | 99,890 |
| 2024-06-18 | 10,890.00 | 10,920.00 | 10,780.00 | 10,780.00 | 10,559.53 | 121,620 |
| 2024-06-17 | 10,810.00 | 10,950.00 | 10,670.00 | 10,920.00 | 10,696.67 | 147,513 |
| 2024-06-14 | 11,110.00 | 11,120.00 | 10,580.00 | 10,840.00 | 10,618.31 | 282,664 |
| 2024-06-13 | 11,090.00 | 11,120.00 | 11,030.00 | 11,090.00 | 10,863.19 | 116,259 |
| 2024-06-12 | 11,060.00 | 11,170.00 | 11,020.00 | 11,050.00 | 10,824.01 | 141,006 |
| 2024-06-11 | 11,060.00 | 11,140.00 | 11,020.00 | 11,050.00 | 10,824.01 | 115,272 |
| 2024-06-10 | 11,180.00 | 11,210.00 | 11,030.00 | 11,060.00 | 10,833.81 | 108,032 |
| 2024-06-07 | 11,290.00 | 11,320.00 | 11,130.00 | 11,180.00 | 10,951.35 | 85,954 |
| 2024-06-05 | 11,170.00 | 11,280.00 | 11,070.00 | 11,200.00 | 10,970.94 | 152,303 |
| 2024-06-04 | 11,480.00 | 11,480.00 | 11,180.00 | 11,200.00 | 10,970.94 | 151,359 |
| 2024-06-03 | 11,210.00 | 11,560.00 | 11,210.00 | 11,450.00 | 11,215.83 | 134,294 |
| 2024-05-31 | 11,260.00 | 11,310.00 | 11,150.00 | 11,200.00 | 10,970.94 | 101,960 |
| 2024-05-30 | 11,450.00 | 11,470.00 | 11,200.00 | 11,210.00 | 10,980.74 | 172,943 |
| 2024-05-29 | 11,770.00 | 11,770.00 | 11,460.00 | 11,490.00 | 11,255.01 | 217,599 |
| 2024-05-28 | 11,500.00 | 11,980.00 | 11,490.00 | 11,770.00 | 11,529.29 | 679,678 |
| 2024-05-27 | 11,210.00 | 12,900.00 | 11,050.00 | 11,600.00 | 11,362.76 | 2,653,245 |
| 2024-05-24 | 11,450.00 | 11,450.00 | 11,150.00 | 11,200.00 | 10,970.94 | 147,200 |
| 2024-05-23 | 11,430.00 | 11,800.00 | 11,260.00 | 11,460.00 | 11,225.63 | 278,159 |
| 2024-05-22 | 11,150.00 | 11,580.00 | 11,060.00 | 11,520.00 | 11,284.40 | 243,405 |
| 2024-05-21 | 11,190.00 | 11,250.00 | 11,000.00 | 11,100.00 | 10,872.99 | 155,042 |
| 2024-05-20 | 11,300.00 | 11,320.00 | 11,150.00 | 11,210.00 | 10,980.74 | 126,919 |
| 2024-05-17 | 11,460.00 | 11,490.00 | 11,210.00 | 11,340.00 | 11,108.08 | 149,642 |
| 2024-05-16 | 11,730.00 | 11,740.00 | 11,400.00 | 11,450.00 | 11,215.83 | 308,773 |
| 2024-05-14 | 11,810.00 | 11,840.00 | 11,770.00 | 11,780.00 | 11,539.08 | 99,768 |
| 2024-05-13 | 11,900.00 | 11,980.00 | 11,800.00 | 11,810.00 | 11,568.47 | 130,742 |
| 2024-05-10 | 12,160.00 | 12,290.00 | 11,860.00 | 11,930.00 | 11,686.01 | 259,434 |
| 2024-05-09 | 12,160.00 | 12,220.00 | 12,030.00 | 12,040.00 | 11,793.76 | 100,687 |
| 2024-05-08 | 12,000.00 | 12,260.00 | 11,920.00 | 12,170.00 | 11,921.11 | 137,715 |
| 2024-05-07 | 12,010.00 | 12,120.00 | 11,980.00 | 12,020.00 | 11,774.17 | 155,616 |
| 2024-05-03 | 11,960.00 | 12,100.00 | 11,940.00 | 11,980.00 | 11,734.99 | 79,684 |
| 2024-05-02 | 12,020.00 | 12,090.00 | 11,900.00 | 11,960.00 | 11,715.40 | 82,720 |
| 2024-04-30 | 12,120.00 | 12,250.00 | 12,000.00 | 12,020.00 | 11,774.17 | 115,291 |
| 2024-04-29 | 11,880.00 | 12,120.00 | 11,850.00 | 12,110.00 | 11,862.33 | 114,075 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 80.0000 KRW |
| 2020-12-29 | 80.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.