Daedong Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 15,100.00 | 15,100.00 | 14,550.00 | 14,700.00 | 14,200.44 | 580,953 |
| 2022-05-17 | 15,800.00 | 15,800.00 | 14,700.00 | 15,000.00 | 14,490.24 | 889,736 |
| 2022-05-16 | 16,000.00 | 16,050.00 | 15,050.00 | 15,650.00 | 15,118.15 | 1,250,865 |
| 2022-05-13 | 16,200.00 | 16,900.00 | 15,700.00 | 16,900.00 | 16,325.67 | 814,368 |
| 2022-05-12 | 15,700.00 | 16,600.00 | 15,650.00 | 16,000.00 | 15,456.26 | 909,383 |
| 2022-05-11 | 15,950.00 | 16,350.00 | 15,750.00 | 15,800.00 | 15,263.06 | 410,815 |
| 2022-05-10 | 16,500.00 | 16,900.00 | 15,600.00 | 16,050.00 | 15,504.56 | 1,267,298 |
| 2022-05-09 | 16,650.00 | 17,100.00 | 16,250.00 | 16,900.00 | 16,325.67 | 801,338 |
| 2022-05-06 | 16,650.00 | 17,450.00 | 16,500.00 | 17,050.00 | 16,470.58 | 1,533,527 |
| 2022-05-04 | 17,900.00 | 18,000.00 | 16,550.00 | 16,650.00 | 16,084.17 | 2,430,845 |
| 2022-05-03 | 15,450.00 | 19,250.00 | 15,150.00 | 18,150.00 | 17,533.19 | 9,923,131 |
| 2022-05-02 | 14,650.00 | 15,800.00 | 14,600.00 | 15,300.00 | 14,780.05 | 868,154 |
| 2022-04-29 | 15,250.00 | 15,300.00 | 14,650.00 | 14,850.00 | 14,345.34 | 326,531 |
| 2022-04-28 | 14,350.00 | 15,200.00 | 14,300.00 | 15,150.00 | 14,635.15 | 529,610 |
| 2022-04-27 | 14,300.00 | 14,750.00 | 14,150.00 | 14,350.00 | 13,862.33 | 513,196 |
| 2022-04-26 | 15,100.00 | 15,150.00 | 13,800.00 | 14,600.00 | 14,103.84 | 1,685,106 |
| 2022-04-25 | 15,550.00 | 15,750.00 | 15,000.00 | 15,050.00 | 14,538.54 | 550,982 |
| 2022-04-22 | 15,450.00 | 16,200.00 | 15,450.00 | 15,700.00 | 15,166.46 | 785,720 |
| 2022-04-21 | 15,800.00 | 16,000.00 | 15,450.00 | 15,700.00 | 15,166.46 | 588,326 |
| 2022-04-20 | 16,200.00 | 16,500.00 | 15,600.00 | 15,900.00 | 15,359.66 | 1,052,083 |
| 2022-04-19 | 16,100.00 | 16,700.00 | 15,750.00 | 16,200.00 | 15,649.46 | 1,044,099 |
| 2022-04-18 | 16,200.00 | 16,400.00 | 15,550.00 | 16,100.00 | 15,552.86 | 719,610 |
| 2022-04-15 | 15,800.00 | 16,650.00 | 15,700.00 | 16,300.00 | 15,746.06 | 1,652,239 |
| 2022-04-14 | 15,100.00 | 16,000.00 | 14,900.00 | 16,000.00 | 15,456.26 | 2,740,335 |
| 2022-04-13 | 14,650.00 | 14,950.00 | 14,550.00 | 14,800.00 | 14,297.04 | 515,754 |
| 2022-04-12 | 14,600.00 | 14,750.00 | 14,250.00 | 14,750.00 | 14,248.74 | 528,046 |
| 2022-04-11 | 14,300.00 | 14,850.00 | 14,100.00 | 14,800.00 | 14,297.04 | 785,494 |
| 2022-04-08 | 15,000.00 | 15,350.00 | 14,150.00 | 14,300.00 | 13,814.03 | 2,078,601 |
| 2022-04-07 | 14,150.00 | 15,000.00 | 14,150.00 | 14,350.00 | 13,862.33 | 1,329,660 |
| 2022-04-06 | 14,250.00 | 14,600.00 | 14,050.00 | 14,150.00 | 13,669.13 | 555,610 |
| 2022-04-05 | 14,100.00 | 14,700.00 | 13,950.00 | 14,250.00 | 13,765.73 | 1,073,202 |
| 2022-04-04 | 14,000.00 | 14,000.00 | 13,650.00 | 13,900.00 | 13,427.63 | 433,201 |
| 2022-04-01 | 13,950.00 | 14,750.00 | 13,850.00 | 14,000.00 | 13,524.23 | 915,633 |
| 2022-03-31 | 14,250.00 | 14,550.00 | 13,850.00 | 14,000.00 | 13,524.23 | 787,331 |
| 2022-03-30 | 14,300.00 | 14,350.00 | 13,600.00 | 14,000.00 | 13,524.23 | 1,013,311 |
| 2022-03-29 | 14,900.00 | 15,550.00 | 13,950.00 | 14,100.00 | 13,620.83 | 2,244,692 |
| 2022-03-28 | 14,700.00 | 15,350.00 | 14,600.00 | 15,100.00 | 14,586.85 | 1,164,903 |
| 2022-03-25 | 14,800.00 | 15,200.00 | 14,400.00 | 14,700.00 | 14,200.44 | 900,776 |
| 2022-03-24 | 14,950.00 | 15,150.00 | 14,450.00 | 14,750.00 | 14,248.74 | 1,029,741 |
| 2022-03-23 | 15,450.00 | 15,700.00 | 14,600.00 | 14,950.00 | 14,441.94 | 1,843,976 |
| 2022-03-22 | 14,900.00 | 15,700.00 | 14,900.00 | 15,500.00 | 14,973.25 | 2,362,941 |
| 2022-03-21 | 13,700.00 | 15,550.00 | 13,650.00 | 15,000.00 | 14,490.24 | 4,281,505 |
| 2022-03-18 | 12,650.00 | 13,600.00 | 12,600.00 | 13,550.00 | 13,089.52 | 2,558,691 |
| 2022-03-17 | 12,450.00 | 12,600.00 | 12,100.00 | 12,450.00 | 12,026.90 | 389,867 |
| 2022-03-16 | 11,900.00 | 12,450.00 | 11,750.00 | 12,350.00 | 11,930.30 | 365,922 |
| 2022-03-15 | 12,200.00 | 12,350.00 | 11,650.00 | 11,750.00 | 11,350.69 | 677,968 |
| 2022-03-14 | 12,450.00 | 12,650.00 | 12,100.00 | 12,250.00 | 11,833.70 | 548,419 |
| 2022-03-11 | 11,700.00 | 12,550.00 | 11,700.00 | 12,400.00 | 11,978.60 | 1,204,350 |
| 2022-03-10 | 11,850.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,205.79 | 297,768 |
| 2022-03-08 | 12,200.00 | 12,400.00 | 11,600.00 | 11,650.00 | 11,254.09 | 747,258 |
| 2022-03-07 | 12,000.00 | 12,600.00 | 11,800.00 | 12,100.00 | 11,688.80 | 1,117,009 |
| 2022-03-04 | 11,650.00 | 12,000.00 | 11,550.00 | 11,850.00 | 11,447.29 | 383,596 |
| 2022-03-03 | 12,000.00 | 12,000.00 | 11,500.00 | 11,700.00 | 11,302.39 | 418,344 |
| 2022-03-02 | 12,100.00 | 12,100.00 | 11,700.00 | 11,850.00 | 11,447.29 | 479,930 |
| 2022-02-28 | 11,500.00 | 12,350.00 | 11,500.00 | 12,100.00 | 11,688.80 | 673,964 |
| 2022-02-25 | 11,750.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,109.19 | 306,852 |
| 2022-02-24 | 11,600.00 | 12,150.00 | 11,350.00 | 11,450.00 | 11,060.89 | 1,066,179 |
| 2022-02-23 | 11,250.00 | 11,650.00 | 11,150.00 | 11,600.00 | 11,205.79 | 319,023 |
| 2022-02-22 | 11,200.00 | 11,500.00 | 11,050.00 | 11,100.00 | 10,722.78 | 339,992 |
| 2022-02-21 | 11,500.00 | 11,600.00 | 11,200.00 | 11,450.00 | 11,060.89 | 486,589 |
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.