Daedong Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12,110.00 | 12,110.00 | 11,870.00 | 11,870.00 | 11,627.24 | 155,220 |
| 2024-04-25 | 12,080.00 | 12,440.00 | 12,030.00 | 12,090.00 | 11,842.74 | 200,486 |
| 2024-04-24 | 11,920.00 | 12,070.00 | 11,880.00 | 12,060.00 | 11,813.35 | 148,669 |
| 2024-04-23 | 11,990.00 | 12,060.00 | 11,770.00 | 11,820.00 | 11,578.26 | 114,583 |
| 2024-04-22 | 11,710.00 | 11,840.00 | 11,520.00 | 11,810.00 | 11,568.47 | 114,149 |
| 2024-04-19 | 12,160.00 | 12,160.00 | 11,320.00 | 11,680.00 | 11,441.13 | 243,739 |
| 2024-04-18 | 11,670.00 | 12,130.00 | 11,670.00 | 12,060.00 | 11,813.35 | 178,244 |
| 2024-04-17 | 11,700.00 | 12,050.00 | 11,680.00 | 11,700.00 | 11,460.72 | 150,792 |
| 2024-04-16 | 11,840.00 | 12,300.00 | 11,570.00 | 11,700.00 | 11,460.72 | 227,617 |
| 2024-04-15 | 11,950.00 | 12,060.00 | 11,810.00 | 11,950.00 | 11,705.60 | 130,100 |
| 2024-04-12 | 12,290.00 | 12,320.00 | 12,070.00 | 12,150.00 | 11,901.51 | 136,925 |
| 2024-04-11 | 12,400.00 | 12,440.00 | 12,000.00 | 12,280.00 | 12,028.86 | 187,766 |
| 2024-04-09 | 12,490.00 | 12,630.00 | 12,370.00 | 12,540.00 | 12,283.54 | 144,671 |
| 2024-04-08 | 12,640.00 | 12,740.00 | 12,460.00 | 12,480.00 | 12,224.77 | 181,420 |
| 2024-04-05 | 13,000.00 | 13,140.00 | 12,570.00 | 12,600.00 | 12,342.31 | 477,130 |
| 2024-04-04 | 13,490.00 | 13,550.00 | 13,090.00 | 13,180.00 | 12,910.45 | 367,271 |
| 2024-04-03 | 13,400.00 | 13,540.00 | 13,130.00 | 13,330.00 | 13,057.38 | 283,393 |
| 2024-04-02 | 13,790.00 | 13,810.00 | 13,450.00 | 13,480.00 | 13,204.31 | 242,810 |
| 2024-04-01 | 13,800.00 | 13,840.00 | 13,580.00 | 13,800.00 | 13,517.77 | 243,383 |
| 2024-03-29 | 13,540.00 | 13,840.00 | 13,500.00 | 13,550.00 | 13,272.88 | 320,087 |
| 2024-03-28 | 13,780.00 | 13,820.00 | 13,430.00 | 13,540.00 | 13,263.09 | 273,135 |
| 2024-03-27 | 13,700.00 | 13,960.00 | 13,640.00 | 13,740.00 | 13,459.00 | 342,972 |
| 2024-03-26 | 13,910.00 | 13,990.00 | 13,630.00 | 13,660.00 | 13,380.63 | 383,320 |
| 2024-03-25 | 14,350.00 | 14,370.00 | 13,910.00 | 13,970.00 | 13,684.29 | 877,403 |
| 2024-03-22 | 13,360.00 | 14,500.00 | 13,360.00 | 14,070.00 | 13,782.25 | 2,976,085 |
| 2024-03-21 | 13,580.00 | 13,640.00 | 13,340.00 | 13,340.00 | 13,067.18 | 196,299 |
| 2024-03-20 | 13,720.00 | 13,800.00 | 13,380.00 | 13,410.00 | 13,135.75 | 244,708 |
| 2024-03-19 | 13,900.00 | 14,360.00 | 13,500.00 | 13,550.00 | 13,272.88 | 944,301 |
| 2024-03-18 | 13,460.00 | 13,840.00 | 13,370.00 | 13,700.00 | 13,419.81 | 268,497 |
| 2024-03-15 | 13,820.00 | 13,830.00 | 13,350.00 | 13,420.00 | 13,145.54 | 300,370 |
| 2024-03-14 | 13,300.00 | 13,840.00 | 13,200.00 | 13,790.00 | 13,507.97 | 592,044 |
| 2024-03-13 | 13,070.00 | 13,330.00 | 13,060.00 | 13,310.00 | 13,037.79 | 250,085 |
| 2024-03-12 | 13,140.00 | 13,200.00 | 12,950.00 | 13,050.00 | 12,783.11 | 177,402 |
| 2024-03-11 | 13,160.00 | 13,350.00 | 13,030.00 | 13,130.00 | 12,861.47 | 193,350 |
| 2024-03-08 | 13,290.00 | 13,360.00 | 13,050.00 | 13,120.00 | 12,851.68 | 273,717 |
| 2024-03-07 | 13,180.00 | 13,330.00 | 13,080.00 | 13,290.00 | 13,018.20 | 186,408 |
| 2024-03-06 | 13,370.00 | 13,390.00 | 13,040.00 | 13,200.00 | 12,930.04 | 288,655 |
| 2024-03-05 | 13,600.00 | 13,600.00 | 13,200.00 | 13,400.00 | 13,125.95 | 210,662 |
| 2024-03-04 | 13,250.00 | 13,800.00 | 13,250.00 | 13,510.00 | 13,233.70 | 326,007 |
| 2024-02-29 | 13,500.00 | 13,570.00 | 13,220.00 | 13,230.00 | 12,959.43 | 177,536 |
| 2024-02-28 | 13,150.00 | 13,490.00 | 13,130.00 | 13,480.00 | 13,204.31 | 273,195 |
| 2024-02-27 | 13,490.00 | 13,520.00 | 13,150.00 | 13,240.00 | 12,969.22 | 336,610 |
| 2024-02-26 | 13,610.00 | 13,750.00 | 13,500.00 | 13,510.00 | 13,233.70 | 239,550 |
| 2024-02-23 | 13,960.00 | 13,990.00 | 13,680.00 | 13,710.00 | 13,429.61 | 229,903 |
| 2024-02-22 | 14,040.00 | 14,090.00 | 13,860.00 | 13,900.00 | 13,615.72 | 203,088 |
| 2024-02-21 | 14,080.00 | 14,090.00 | 13,810.00 | 13,850.00 | 13,566.75 | 323,668 |
| 2024-02-20 | 14,190.00 | 14,350.00 | 14,130.00 | 14,130.00 | 13,841.02 | 203,367 |
| 2024-02-19 | 14,180.00 | 14,250.00 | 14,010.00 | 14,230.00 | 13,938.97 | 197,941 |
| 2024-02-16 | 14,230.00 | 14,410.00 | 14,040.00 | 14,180.00 | 13,890.00 | 251,655 |
| 2024-02-15 | 14,780.00 | 14,780.00 | 14,210.00 | 14,230.00 | 13,938.97 | 323,960 |
| 2024-02-14 | 14,290.00 | 14,840.00 | 14,070.00 | 14,650.00 | 14,350.39 | 493,644 |
| 2024-02-13 | 13,750.00 | 14,390.00 | 13,570.00 | 14,330.00 | 14,036.93 | 543,476 |
| 2024-02-08 | 13,930.00 | 14,190.00 | 13,670.00 | 13,700.00 | 13,419.81 | 829,501 |
| 2024-02-07 | 14,770.00 | 14,860.00 | 14,200.00 | 14,250.00 | 13,958.57 | 478,314 |
| 2024-02-06 | 15,430.00 | 15,450.00 | 14,720.00 | 14,770.00 | 14,467.93 | 420,200 |
| 2024-02-05 | 15,500.00 | 15,780.00 | 15,240.00 | 15,430.00 | 15,114.43 | 353,127 |
| 2024-02-02 | 15,560.00 | 15,640.00 | 15,200.00 | 15,490.00 | 15,173.21 | 480,836 |
| 2024-02-01 | 14,700.00 | 15,420.00 | 14,560.00 | 15,350.00 | 15,036.07 | 653,400 |
| 2024-01-31 | 14,410.00 | 14,820.00 | 14,390.00 | 14,750.00 | 14,448.34 | 299,447 |
| 2024-01-30 | 14,830.00 | 15,060.00 | 14,380.00 | 14,480.00 | 14,183.86 | 374,526 |
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.