Daedong Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 15,040.00 | 15,200.00 | 14,530.00 | 14,780.00 | 14,477.73 | 525,235 |
| 2024-01-26 | 14,990.00 | 15,440.00 | 14,760.00 | 15,040.00 | 14,732.41 | 730,982 |
| 2024-01-25 | 14,940.00 | 16,160.00 | 14,600.00 | 15,140.00 | 14,830.36 | 2,742,527 |
| 2024-01-24 | 15,050.00 | 15,250.00 | 14,750.00 | 14,870.00 | 14,565.89 | 329,068 |
| 2024-01-23 | 15,300.00 | 15,410.00 | 14,960.00 | 15,090.00 | 14,781.39 | 371,508 |
| 2024-01-22 | 15,480.00 | 15,560.00 | 15,160.00 | 15,430.00 | 15,114.43 | 384,461 |
| 2024-01-19 | 15,710.00 | 15,820.00 | 15,200.00 | 15,300.00 | 14,987.09 | 356,074 |
| 2024-01-18 | 15,460.00 | 15,690.00 | 15,180.00 | 15,540.00 | 15,222.18 | 382,532 |
| 2024-01-17 | 16,080.00 | 16,150.00 | 15,320.00 | 15,470.00 | 15,153.62 | 750,134 |
| 2024-01-16 | 16,580.00 | 17,240.00 | 16,050.00 | 16,090.00 | 15,760.94 | 1,434,234 |
| 2024-01-15 | 16,790.00 | 16,880.00 | 16,310.00 | 16,400.00 | 16,064.60 | 482,775 |
| 2024-01-12 | 16,710.00 | 17,440.00 | 16,610.00 | 16,740.00 | 16,397.64 | 1,953,257 |
| 2024-01-11 | 16,580.00 | 17,130.00 | 16,580.00 | 16,650.00 | 16,309.48 | 824,137 |
| 2024-01-10 | 16,770.00 | 16,880.00 | 16,270.00 | 16,580.00 | 16,240.91 | 572,293 |
| 2024-01-09 | 16,850.00 | 17,100.00 | 16,750.00 | 16,750.00 | 16,407.44 | 622,177 |
| 2024-01-08 | 17,260.00 | 17,500.00 | 16,830.00 | 16,960.00 | 16,613.14 | 882,168 |
| 2024-01-05 | 16,860.00 | 17,360.00 | 16,550.00 | 17,070.00 | 16,720.89 | 878,265 |
| 2024-01-04 | 17,060.00 | 17,270.00 | 16,700.00 | 16,810.00 | 16,466.21 | 907,447 |
| 2024-01-03 | 17,520.00 | 17,770.00 | 17,110.00 | 17,270.00 | 16,916.80 | 1,250,909 |
| 2024-01-02 | 17,610.00 | 18,360.00 | 17,400.00 | 17,870.00 | 17,504.53 | 3,859,676 |
| 2023-12-28 | 16,890.00 | 17,440.00 | 16,650.00 | 17,020.00 | 16,671.92 | 2,543,619 |
| 2023-12-27 | 16,940.00 | 17,370.00 | 16,430.00 | 16,930.00 | 16,583.76 | 2,425,612 |
| 2023-12-26 | 16,900.00 | 18,990.00 | 16,210.00 | 17,060.00 | 16,613.14 | 11,421,370 |
| 2023-12-22 | 20,000.00 | 20,100.00 | 16,660.00 | 17,140.00 | 16,691.05 | 21,027,660 |
| 2023-12-21 | 13,850.00 | 18,080.00 | 13,670.00 | 18,080.00 | 17,606.43 | 13,598,010 |
| 2023-12-20 | 13,900.00 | 13,990.00 | 13,550.00 | 13,910.00 | 13,545.65 | 742,792 |
| 2023-12-19 | 13,350.00 | 13,980.00 | 12,930.00 | 13,880.00 | 13,516.44 | 1,920,430 |
| 2023-12-18 | 13,300.00 | 13,420.00 | 13,100.00 | 13,240.00 | 12,893.20 | 255,540 |
| 2023-12-15 | 13,170.00 | 13,510.00 | 13,140.00 | 13,290.00 | 12,941.89 | 402,651 |
| 2023-12-14 | 13,040.00 | 13,150.00 | 12,850.00 | 13,030.00 | 12,688.70 | 240,356 |
| 2023-12-13 | 13,240.00 | 13,240.00 | 12,740.00 | 12,890.00 | 12,552.37 | 468,856 |
| 2023-12-12 | 13,400.00 | 13,410.00 | 13,070.00 | 13,250.00 | 12,902.94 | 228,340 |
| 2023-12-11 | 13,290.00 | 13,550.00 | 13,210.00 | 13,320.00 | 12,971.11 | 325,077 |
| 2023-12-08 | 13,090.00 | 13,320.00 | 13,060.00 | 13,190.00 | 12,844.51 | 383,903 |
| 2023-12-07 | 13,350.00 | 13,370.00 | 13,000.00 | 13,000.00 | 12,659.49 | 373,042 |
| 2023-12-06 | 13,400.00 | 13,590.00 | 13,220.00 | 13,340.00 | 12,990.58 | 320,658 |
| 2023-12-05 | 13,690.00 | 14,200.00 | 13,180.00 | 13,270.00 | 12,922.41 | 883,707 |
| 2023-12-04 | 13,870.00 | 13,950.00 | 13,610.00 | 13,720.00 | 13,360.63 | 344,196 |
| 2023-12-01 | 14,290.00 | 14,410.00 | 13,820.00 | 13,930.00 | 13,565.13 | 582,798 |
| 2023-11-30 | 14,350.00 | 14,600.00 | 14,230.00 | 14,510.00 | 14,129.94 | 519,314 |
| 2023-11-29 | 14,990.00 | 15,050.00 | 14,110.00 | 14,270.00 | 13,896.22 | 1,061,161 |
| 2023-11-28 | 15,040.00 | 15,120.00 | 14,560.00 | 14,860.00 | 14,470.77 | 1,041,699 |
| 2023-11-27 | 14,470.00 | 15,700.00 | 14,100.00 | 15,190.00 | 14,792.12 | 3,999,961 |
| 2023-11-24 | 13,690.00 | 14,220.00 | 13,580.00 | 14,200.00 | 13,828.06 | 859,412 |
| 2023-11-23 | 13,640.00 | 14,030.00 | 13,550.00 | 13,560.00 | 13,204.82 | 529,663 |
| 2023-11-22 | 13,710.00 | 13,980.00 | 13,530.00 | 13,570.00 | 13,214.56 | 438,184 |
| 2023-11-21 | 14,060.00 | 14,090.00 | 13,720.00 | 13,770.00 | 13,409.32 | 584,563 |
| 2023-11-20 | 13,250.00 | 14,320.00 | 13,180.00 | 14,000.00 | 13,633.29 | 1,279,163 |
| 2023-11-17 | 13,900.00 | 13,940.00 | 13,220.00 | 13,220.00 | 12,873.72 | 651,376 |
| 2023-11-16 | 14,060.00 | 14,480.00 | 13,650.00 | 14,030.00 | 13,662.51 | 1,291,082 |
| 2023-11-15 | 13,280.00 | 14,240.00 | 13,230.00 | 13,850.00 | 13,487.22 | 1,785,399 |
| 2023-11-14 | 12,720.00 | 13,170.00 | 12,630.00 | 13,120.00 | 12,776.34 | 435,688 |
| 2023-11-13 | 12,900.00 | 13,000.00 | 12,460.00 | 12,590.00 | 12,260.23 | 327,025 |
| 2023-11-10 | 12,800.00 | 12,850.00 | 12,530.00 | 12,700.00 | 12,367.35 | 363,135 |
| 2023-11-09 | 13,020.00 | 13,210.00 | 12,900.00 | 12,960.00 | 12,620.53 | 427,256 |
| 2023-11-08 | 13,600.00 | 13,710.00 | 13,050.00 | 13,110.00 | 12,766.61 | 562,930 |
| 2023-11-07 | 13,900.00 | 14,040.00 | 13,290.00 | 13,490.00 | 13,136.65 | 918,772 |
| 2023-11-06 | 13,470.00 | 14,350.00 | 13,080.00 | 13,920.00 | 13,555.39 | 2,300,210 |
| 2023-11-03 | 13,170.00 | 13,500.00 | 12,520.00 | 13,120.00 | 12,776.34 | 1,444,550 |
| 2023-11-02 | 13,000.00 | 13,180.00 | 12,850.00 | 13,080.00 | 12,737.39 | 543,926 |
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.