Daedong Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	11,050.00	12,000.00	11,000.00	11,800.00	11,398.99	918,191
2022-02-17	11,850.00	11,950.00	11,200.00	11,250.00	10,867.68	902,177
2022-02-16	11,700.00	11,850.00	11,350.00	11,800.00	11,398.99	1,409,343
2022-02-15	12,500.00	12,800.00	12,100.00	12,300.00	11,882.00	857,848
2022-02-14	13,000.00	13,200.00	12,550.00	12,550.00	12,123.50	733,836
2022-02-11	12,750.00	13,550.00	12,450.00	13,350.00	12,896.32	1,122,487
2022-02-10	12,900.00	13,500.00	12,700.00	12,900.00	12,461.61	649,276
2022-02-09	12,350.00	13,000.00	12,150.00	12,900.00	12,461.61	701,092
2022-02-08	12,550.00	12,650.00	11,750.00	12,450.00	12,026.90	761,886
2022-02-07	12,850.00	13,250.00	12,300.00	12,400.00	11,978.60	620,707
2022-02-04	12,700.00	13,100.00	12,500.00	12,800.00	12,365.01	1,067,884
2022-02-03	11,600.00	12,750.00	11,500.00	12,700.00	12,268.41	1,536,055
2022-01-28	10,750.00	11,200.00	10,500.00	11,150.00	10,771.08	214,217
2022-01-27	11,400.00	11,450.00	10,750.00	10,750.00	10,384.67	409,864
2022-01-26	11,550.00	11,750.00	11,150.00	11,250.00	10,867.68	381,866
2022-01-25	12,050.00	12,600.00	11,500.00	11,550.00	11,157.49	1,304,570
2022-01-24	11,600.00	12,000.00	11,350.00	11,800.00	11,398.99	539,664
2022-01-21	11,850.00	12,100.00	11,450.00	11,750.00	11,350.69	477,438
2022-01-20	11,950.00	12,250.00	11,700.00	11,850.00	11,447.29	646,354
2022-01-19	11,400.00	12,050.00	11,200.00	11,700.00	11,302.39	530,985
2022-01-18	11,300.00	11,950.00	11,250.00	11,600.00	11,205.79	537,173
2022-01-17	11,400.00	11,700.00	11,200.00	11,300.00	10,915.98	291,448
2022-01-14	11,250.00	11,550.00	10,950.00	11,350.00	10,964.28	242,011
2022-01-13	11,650.00	11,650.00	11,200.00	11,200.00	10,819.38	308,760
2022-01-12	11,300.00	11,800.00	11,250.00	11,650.00	11,254.09	413,373
2022-01-11	11,750.00	11,950.00	11,050.00	11,100.00	10,722.78	569,792
2022-01-10	11,650.00	12,050.00	11,400.00	11,900.00	11,495.59	596,543
2022-01-07	12,350.00	12,550.00	11,650.00	11,650.00	11,254.09	638,797
2022-01-06	11,850.00	12,600.00	11,650.00	12,400.00	11,978.60	1,019,495
2022-01-05	12,100.00	12,500.00	11,900.00	12,050.00	11,640.50	810,413
2022-01-04	11,850.00	12,250.00	11,750.00	12,000.00	11,592.19	1,031,706
2022-01-03	10,200.00	11,850.00	10,150.00	11,850.00	11,447.29	2,122,843
2021-12-30	10,100.00	10,150.00	10,000.00	10,100.00	9,756.76	80,937
2021-12-29	9,990.00	10,150.00	9,910.00	10,100.00	9,756.76	99,286
2021-12-28	10,050.00	10,050.00	9,880.00	9,900.00	9,486.28	166,894
2021-12-27	10,000.00	10,100.00	9,970.00	9,980.00	9,562.94	114,337
2021-12-24	10,000.00	10,100.00	9,980.00	10,000.00	9,582.10	142,448
2021-12-23	9,910.00	10,000.00	9,840.00	10,000.00	9,582.10	140,949
2021-12-22	9,940.00	10,150.00	9,890.00	9,900.00	9,486.28	148,673
2021-12-21	10,050.00	10,150.00	9,850.00	9,930.00	9,515.03	153,561
2021-12-20	10,000.00	10,150.00	9,870.00	10,050.00	9,630.01	188,945
2021-12-17	10,100.00	10,400.00	10,050.00	10,050.00	9,630.01	277,058
2021-12-16	9,850.00	10,250.00	9,810.00	10,100.00	9,677.92	235,857
2021-12-15	10,050.00	10,050.00	9,780.00	9,810.00	9,400.04	125,762
2021-12-14	9,750.00	10,050.00	9,600.00	10,050.00	9,630.01	227,897
2021-12-13	9,640.00	9,850.00	9,550.00	9,700.00	9,294.64	144,125
2021-12-10	9,550.00	9,620.00	9,480.00	9,550.00	9,150.91	68,959
2021-12-09	9,490.00	9,630.00	9,460.00	9,550.00	9,150.91	80,920
2021-12-08	9,400.00	9,950.00	9,380.00	9,450.00	9,055.09	478,038
2021-12-07	9,400.00	9,510.00	9,300.00	9,380.00	8,988.01	100,143
2021-12-06	9,330.00	9,480.00	9,210.00	9,450.00	9,055.09	102,309
2021-12-03	9,370.00	9,530.00	9,310.00	9,480.00	9,083.83	71,033
2021-12-02	9,070.00	9,410.00	9,000.00	9,370.00	8,978.43	97,690
2021-12-01	8,990.00	9,140.00	8,700.00	9,130.00	8,748.46	149,384
2021-11-30	9,400.00	9,590.00	8,840.00	8,990.00	8,614.31	328,499
2021-11-29	9,450.00	9,490.00	9,280.00	9,360.00	8,968.85	177,331
2021-11-26	9,870.00	9,950.00	9,600.00	9,640.00	9,237.14	161,993
2021-11-25	10,100.00	10,150.00	9,870.00	9,870.00	9,457.53	151,422
2021-11-24	10,100.00	10,250.00	9,950.00	10,100.00	9,677.92	319,804
2021-11-23	9,670.00	9,970.00	9,670.00	9,890.00	9,476.70	189,961

← NewerPage 20 of 21 · 1,223 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.