Daedong Ind historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	12,100.00	12,250.00	12,050.00	12,150.00	11,737.10	157,182
2022-08-10	12,050.00	12,100.00	11,850.00	12,000.00	11,592.19	122,727
2022-08-09	11,850.00	12,300.00	11,800.00	12,150.00	11,737.10	232,285
2022-08-08	11,950.00	12,000.00	11,650.00	11,800.00	11,398.99	144,854
2022-08-05	11,950.00	12,150.00	11,850.00	12,000.00	11,592.19	150,009
2022-08-04	11,950.00	12,150.00	11,850.00	11,900.00	11,495.59	211,109
2022-08-03	12,000.00	12,050.00	11,850.00	11,950.00	11,543.89	141,201
2022-08-02	12,300.00	12,450.00	11,800.00	11,950.00	11,543.89	403,647
2022-08-01	12,700.00	12,750.00	12,250.00	12,300.00	11,882.00	364,019
2022-07-29	12,600.00	13,100.00	12,450.00	12,850.00	12,413.31	477,748
2022-07-28	12,650.00	12,850.00	12,350.00	12,450.00	12,026.90	336,256
2022-07-27	12,600.00	12,700.00	12,350.00	12,400.00	11,978.60	291,128
2022-07-26	12,500.00	12,900.00	12,300.00	12,550.00	12,123.50	791,810
2022-07-25	11,600.00	12,250.00	11,600.00	12,100.00	11,688.80	240,361
2022-07-22	11,850.00	12,000.00	11,700.00	11,700.00	11,302.39	195,262
2022-07-21	11,900.00	11,950.00	11,700.00	11,900.00	11,495.59	201,378
2022-07-20	11,700.00	12,650.00	11,600.00	11,850.00	11,447.29	1,460,462
2022-07-19	11,300.00	11,650.00	11,300.00	11,500.00	11,109.19	137,061
2022-07-18	10,850.00	11,500.00	10,850.00	11,450.00	11,060.89	242,198
2022-07-15	11,200.00	11,200.00	10,750.00	10,750.00	10,384.67	141,758
2022-07-14	11,000.00	11,250.00	11,000.00	11,100.00	10,722.78	76,472
2022-07-13	10,800.00	11,200.00	10,650.00	11,150.00	10,771.08	183,669
2022-07-12	11,250.00	11,400.00	10,650.00	10,850.00	10,481.28	196,969
2022-07-11	11,450.00	11,550.00	11,250.00	11,450.00	11,060.89	123,606
2022-07-08	11,600.00	11,800.00	11,450.00	11,450.00	11,060.89	336,095
2022-07-07	11,300.00	11,400.00	11,100.00	11,350.00	10,964.28	117,362
2022-07-06	11,350.00	11,400.00	10,900.00	11,100.00	10,722.78	212,228
2022-07-05	10,800.00	11,450.00	10,750.00	11,350.00	10,964.28	251,179
2022-07-04	11,350.00	11,400.00	10,650.00	10,750.00	10,384.67	261,088
2022-07-01	11,600.00	11,800.00	11,050.00	11,250.00	10,867.68	286,264
2022-06-30	11,750.00	11,750.00	11,250.00	11,600.00	11,205.79	262,629
2022-06-29	11,650.00	11,900.00	11,600.00	11,700.00	11,302.39	177,590
2022-06-28	11,550.00	12,000.00	11,500.00	11,850.00	11,447.29	362,607
2022-06-27	11,250.00	12,100.00	11,100.00	11,600.00	11,205.79	717,370
2022-06-24	10,950.00	11,400.00	10,850.00	11,300.00	10,915.98	389,649
2022-06-23	11,800.00	12,050.00	11,050.00	11,100.00	10,722.78	519,905
2022-06-22	12,400.00	12,550.00	11,950.00	11,950.00	11,543.89	413,528
2022-06-21	11,950.00	12,950.00	11,900.00	12,500.00	12,075.20	662,629
2022-06-20	12,700.00	12,800.00	11,800.00	11,950.00	11,543.89	244,650
2022-06-17	12,150.00	13,000.00	12,100.00	12,600.00	12,171.80	250,279
2022-06-16	12,600.00	13,200.00	12,400.00	12,550.00	12,123.50	478,576
2022-06-15	13,000.00	13,200.00	12,150.00	12,400.00	11,978.60	479,164
2022-06-14	12,950.00	13,300.00	12,650.00	13,100.00	12,654.81	366,558
2022-06-13	13,950.00	14,000.00	13,200.00	13,350.00	12,896.32	377,337
2022-06-10	14,750.00	14,800.00	14,300.00	14,300.00	13,814.03	139,214
2022-06-09	14,350.00	14,950.00	14,350.00	14,750.00	14,248.74	229,683
2022-06-08	14,400.00	14,700.00	14,100.00	14,350.00	13,862.33	223,378
2022-06-07	14,750.00	14,850.00	14,200.00	14,400.00	13,910.63	222,807
2022-06-03	14,950.00	15,600.00	14,700.00	14,700.00	14,200.44	709,907
2022-06-02	14,700.00	15,050.00	14,550.00	14,800.00	14,297.04	243,228
2022-05-31	14,700.00	14,950.00	14,550.00	14,700.00	14,200.44	270,913
2022-05-30	14,700.00	14,700.00	14,350.00	14,500.00	14,007.24	154,613
2022-05-27	13,950.00	14,550.00	13,900.00	14,500.00	14,007.24	308,222
2022-05-26	14,000.00	14,150.00	13,700.00	13,750.00	13,282.72	243,456
2022-05-25	14,150.00	14,250.00	13,900.00	13,900.00	13,427.63	248,570
2022-05-24	14,600.00	14,700.00	13,950.00	14,100.00	13,620.83	329,880
2022-05-23	14,600.00	14,700.00	14,100.00	14,600.00	14,103.84	408,532
2022-05-20	14,200.00	14,950.00	14,200.00	14,550.00	14,055.54	630,860
2022-05-19	14,250.00	14,600.00	14,000.00	14,250.00	13,765.73	725,776
2022-05-18	15,100.00	15,100.00	14,550.00	14,700.00	14,200.44	580,953

← NewerPage 18 of 21 · 1,227 trading daysOlder →

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.