Daedong Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 12,190.00 | 12,600.00 | 11,970.00 | 12,400.00 | 12,273.86 | 2,616,758 |
| 2025-01-21 | 12,280.00 | 12,780.00 | 11,960.00 | 12,080.00 | 11,957.11 | 3,497,011 |
| 2025-01-20 | 11,830.00 | 12,620.00 | 11,730.00 | 12,620.00 | 12,491.62 | 6,119,381 |
| 2025-01-17 | 12,040.00 | 12,060.00 | 11,600.00 | 12,060.00 | 11,937.31 | 3,267,244 |
| 2025-01-16 | 10,500.00 | 12,670.00 | 10,330.00 | 12,170.00 | 12,046.20 | 17,473,240 |
| 2025-01-15 | 10,400.00 | 10,400.00 | 10,090.00 | 10,160.00 | 10,056.64 | 405,307 |
| 2025-01-14 | 10,290.00 | 10,390.00 | 10,140.00 | 10,330.00 | 10,224.91 | 247,665 |
| 2025-01-13 | 10,310.00 | 10,390.00 | 10,160.00 | 10,190.00 | 10,086.34 | 232,928 |
| 2025-01-10 | 10,140.00 | 10,340.00 | 10,040.00 | 10,310.00 | 10,205.12 | 450,141 |
| 2025-01-09 | 10,070.00 | 10,250.00 | 10,050.00 | 10,140.00 | 10,036.85 | 257,193 |
| 2025-01-08 | 10,190.00 | 10,230.00 | 10,040.00 | 10,100.00 | 9,997.25 | 255,030 |
| 2025-01-07 | 10,400.00 | 10,550.00 | 10,040.00 | 10,050.00 | 9,947.76 | 975,671 |
| 2025-01-06 | 10,200.00 | 10,270.00 | 10,080.00 | 10,220.00 | 10,116.03 | 399,873 |
| 2025-01-03 | 10,050.00 | 10,150.00 | 9,890.00 | 10,090.00 | 9,987.36 | 280,450 |
| 2025-01-02 | 9,400.00 | 10,250.00 | 9,280.00 | 9,970.00 | 9,868.58 | 999,693 |
| 2024-12-30 | 9,000.00 | 9,550.00 | 8,970.00 | 9,220.00 | 9,126.21 | 308,184 |
| 2024-12-27 | 9,640.00 | 9,850.00 | 9,220.00 | 9,230.00 | 9,136.10 | 295,719 |
| 2024-12-26 | 9,870.00 | 9,900.00 | 9,610.00 | 9,630.00 | 9,433.05 | 213,732 |
| 2024-12-24 | 9,920.00 | 9,970.00 | 9,730.00 | 9,890.00 | 9,687.73 | 203,759 |
| 2024-12-23 | 9,870.00 | 9,990.00 | 9,750.00 | 9,890.00 | 9,687.73 | 174,404 |
| 2024-12-20 | 10,150.00 | 10,160.00 | 9,690.00 | 9,840.00 | 9,638.76 | 397,316 |
| 2024-12-19 | 9,700.00 | 10,530.00 | 9,640.00 | 10,150.00 | 9,942.42 | 1,081,843 |
| 2024-12-18 | 10,290.00 | 10,360.00 | 9,950.00 | 9,970.00 | 9,766.10 | 335,370 |
| 2024-12-17 | 10,500.00 | 10,570.00 | 10,210.00 | 10,250.00 | 10,040.37 | 529,623 |
| 2024-12-16 | 10,470.00 | 10,540.00 | 10,110.00 | 10,390.00 | 10,177.51 | 435,099 |
| 2024-12-13 | 10,410.00 | 10,570.00 | 10,290.00 | 10,480.00 | 10,265.67 | 572,046 |
| 2024-12-12 | 10,300.00 | 10,460.00 | 10,090.00 | 10,290.00 | 10,079.55 | 754,123 |
| 2024-12-11 | 10,790.00 | 10,840.00 | 10,470.00 | 10,710.00 | 10,490.96 | 646,949 |
| 2024-12-10 | 10,640.00 | 11,100.00 | 10,440.00 | 10,790.00 | 10,569.33 | 3,053,524 |
| 2024-12-09 | 9,510.00 | 10,420.00 | 9,510.00 | 9,690.00 | 9,491.82 | 2,505,923 |
| 2024-12-06 | 10,150.00 | 10,170.00 | 9,160.00 | 9,570.00 | 9,374.28 | 776,324 |
| 2024-12-05 | 10,420.00 | 10,700.00 | 10,070.00 | 10,270.00 | 10,059.96 | 691,790 |
| 2024-12-04 | 10,580.00 | 10,880.00 | 10,170.00 | 10,350.00 | 10,138.33 | 965,028 |
| 2024-12-03 | 11,000.00 | 11,570.00 | 10,640.00 | 11,060.00 | 10,833.81 | 4,171,139 |
| 2024-12-02 | 10,550.00 | 11,610.00 | 10,380.00 | 10,800.00 | 10,579.12 | 5,067,020 |
| 2024-11-29 | 10,630.00 | 10,800.00 | 10,360.00 | 10,440.00 | 10,226.49 | 835,435 |
| 2024-11-28 | 11,680.00 | 11,980.00 | 11,080.00 | 11,080.00 | 10,853.40 | 4,978,836 |
| 2024-11-27 | 11,170.00 | 11,360.00 | 10,890.00 | 11,210.00 | 10,980.74 | 1,880,910 |
| 2024-11-26 | 11,840.00 | 12,800.00 | 11,000.00 | 11,130.00 | 10,902.37 | 13,184,970 |
| 2024-11-25 | 10,460.00 | 10,700.00 | 10,160.00 | 10,400.00 | 10,187.30 | 1,554,717 |
| 2024-11-22 | 11,320.00 | 11,480.00 | 10,440.00 | 10,460.00 | 10,246.08 | 4,342,677 |
| 2024-11-21 | 10,570.00 | 12,170.00 | 9,710.00 | 11,700.00 | 11,460.72 | 15,271,950 |
| 2024-11-20 | 9,280.00 | 9,960.00 | 9,060.00 | 9,900.00 | 9,697.53 | 629,575 |
| 2024-11-19 | 9,090.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,109.80 | 250,291 |
| 2024-11-18 | 8,930.00 | 9,450.00 | 8,810.00 | 9,090.00 | 8,904.10 | 642,914 |
| 2024-11-15 | 7,900.00 | 9,060.00 | 7,850.00 | 8,590.00 | 8,414.32 | 945,524 |
| 2024-11-14 | 8,450.00 | 8,840.00 | 8,360.00 | 8,360.00 | 8,189.03 | 150,180 |
| 2024-11-13 | 9,050.00 | 9,050.00 | 8,440.00 | 8,490.00 | 8,316.37 | 309,075 |
| 2024-11-12 | 8,740.00 | 9,710.00 | 8,740.00 | 9,110.00 | 8,923.69 | 1,733,293 |
| 2024-11-11 | 9,030.00 | 9,070.00 | 8,730.00 | 8,740.00 | 8,561.25 | 108,708 |
| 2024-11-08 | 8,800.00 | 9,050.00 | 8,760.00 | 8,950.00 | 8,766.96 | 158,535 |
| 2024-11-07 | 8,600.00 | 8,870.00 | 8,480.00 | 8,780.00 | 8,600.44 | 176,655 |
| 2024-11-06 | 8,390.00 | 8,630.00 | 8,230.00 | 8,590.00 | 8,414.32 | 95,587 |
| 2024-11-05 | 8,280.00 | 8,580.00 | 8,230.00 | 8,390.00 | 8,218.41 | 69,301 |
| 2024-11-04 | 8,200.00 | 8,350.00 | 8,120.00 | 8,280.00 | 8,110.66 | 56,591 |
| 2024-11-01 | 8,280.00 | 8,300.00 | 8,160.00 | 8,200.00 | 8,032.30 | 32,914 |
| 2024-10-31 | 8,160.00 | 8,450.00 | 8,060.00 | 8,320.00 | 8,149.84 | 89,528 |
| 2024-10-30 | 8,150.00 | 8,270.00 | 8,060.00 | 8,160.00 | 7,993.12 | 61,594 |
| 2024-10-29 | 8,200.00 | 8,200.00 | 8,070.00 | 8,130.00 | 7,963.73 | 42,270 |
| 2024-10-28 | 7,960.00 | 8,220.00 | 7,960.00 | 8,200.00 | 8,032.30 | 48,331 |
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.