Daedong Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,960.00 | 8,220.00 | 7,960.00 | 8,200.00 | 8,032.30 | 48,331 |
| 2024-10-25 | 8,040.00 | 8,080.00 | 7,930.00 | 7,960.00 | 7,797.21 | 63,737 |
| 2024-10-24 | 8,150.00 | 8,200.00 | 8,000.00 | 8,040.00 | 7,875.57 | 56,431 |
| 2024-10-23 | 8,220.00 | 8,390.00 | 8,060.00 | 8,150.00 | 7,983.32 | 90,541 |
| 2024-10-22 | 8,400.00 | 8,460.00 | 8,200.00 | 8,220.00 | 8,051.89 | 55,110 |
| 2024-10-21 | 8,420.00 | 8,480.00 | 8,330.00 | 8,400.00 | 8,228.21 | 38,012 |
| 2024-10-18 | 8,690.00 | 8,700.00 | 8,390.00 | 8,420.00 | 8,247.80 | 106,068 |
| 2024-10-17 | 8,660.00 | 8,720.00 | 8,630.00 | 8,670.00 | 8,492.69 | 37,652 |
| 2024-10-16 | 8,820.00 | 8,840.00 | 8,660.00 | 8,670.00 | 8,492.69 | 62,628 |
| 2024-10-15 | 8,740.00 | 9,070.00 | 8,700.00 | 8,870.00 | 8,688.60 | 115,405 |
| 2024-10-14 | 8,610.00 | 8,750.00 | 8,610.00 | 8,700.00 | 8,522.07 | 40,117 |
| 2024-10-11 | 8,650.00 | 8,780.00 | 8,630.00 | 8,670.00 | 8,492.69 | 65,623 |
| 2024-10-10 | 8,790.00 | 8,850.00 | 8,670.00 | 8,700.00 | 8,522.07 | 43,443 |
| 2024-10-08 | 8,840.00 | 8,890.00 | 8,740.00 | 8,740.00 | 8,561.25 | 47,182 |
| 2024-10-07 | 8,720.00 | 9,000.00 | 8,670.00 | 8,900.00 | 8,717.98 | 73,607 |
| 2024-10-04 | 8,760.00 | 8,790.00 | 8,610.00 | 8,710.00 | 8,531.87 | 55,774 |
| 2024-10-02 | 8,800.00 | 8,850.00 | 8,610.00 | 8,810.00 | 8,629.82 | 71,432 |
| 2024-09-30 | 9,000.00 | 9,050.00 | 8,820.00 | 8,830.00 | 8,649.41 | 63,352 |
| 2024-09-27 | 9,110.00 | 9,160.00 | 9,000.00 | 9,010.00 | 8,825.73 | 75,918 |
| 2024-09-26 | 8,970.00 | 9,090.00 | 8,920.00 | 9,060.00 | 8,874.71 | 79,088 |
| 2024-09-25 | 8,910.00 | 9,160.00 | 8,820.00 | 8,890.00 | 8,708.19 | 173,865 |
| 2024-09-24 | 8,570.00 | 9,600.00 | 8,570.00 | 8,900.00 | 8,717.98 | 1,341,449 |
| 2024-09-23 | 8,580.00 | 8,660.00 | 8,510.00 | 8,560.00 | 8,384.94 | 39,722 |
| 2024-09-20 | 8,500.00 | 8,680.00 | 8,500.00 | 8,610.00 | 8,433.91 | 63,868 |
| 2024-09-19 | 8,540.00 | 8,610.00 | 8,330.00 | 8,490.00 | 8,316.37 | 47,035 |
| 2024-09-13 | 8,550.00 | 8,660.00 | 8,490.00 | 8,530.00 | 8,355.55 | 38,932 |
| 2024-09-12 | 8,250.00 | 8,760.00 | 8,250.00 | 8,560.00 | 8,384.94 | 188,514 |
| 2024-09-11 | 8,220.00 | 8,400.00 | 8,220.00 | 8,250.00 | 8,081.28 | 40,047 |
| 2024-09-10 | 8,330.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,032.30 | 43,408 |
| 2024-09-09 | 8,000.00 | 8,340.00 | 7,920.00 | 8,330.00 | 8,159.64 | 71,975 |
| 2024-09-06 | 8,320.00 | 8,390.00 | 8,130.00 | 8,130.00 | 7,963.73 | 109,130 |
| 2024-09-05 | 8,670.00 | 8,710.00 | 8,310.00 | 8,400.00 | 8,228.21 | 208,885 |
| 2024-09-04 | 8,900.00 | 9,010.00 | 8,540.00 | 8,670.00 | 8,492.69 | 355,588 |
| 2024-09-03 | 9,330.00 | 9,400.00 | 9,070.00 | 9,150.00 | 8,962.87 | 145,949 |
| 2024-09-02 | 9,380.00 | 9,390.00 | 9,270.00 | 9,340.00 | 9,148.98 | 36,252 |
| 2024-08-30 | 9,300.00 | 9,420.00 | 9,300.00 | 9,380.00 | 9,188.16 | 38,393 |
| 2024-08-29 | 9,260.00 | 9,340.00 | 9,170.00 | 9,300.00 | 9,109.80 | 64,266 |
| 2024-08-28 | 9,560.00 | 9,590.00 | 9,300.00 | 9,320.00 | 9,129.39 | 77,321 |
| 2024-08-27 | 9,400.00 | 9,560.00 | 9,310.00 | 9,560.00 | 9,364.48 | 45,881 |
| 2024-08-26 | 9,750.00 | 9,760.00 | 9,420.00 | 9,460.00 | 9,266.53 | 79,795 |
| 2024-08-23 | 9,590.00 | 9,710.00 | 9,450.00 | 9,620.00 | 9,423.26 | 85,532 |
| 2024-08-22 | 9,790.00 | 10,010.00 | 9,640.00 | 9,680.00 | 9,482.03 | 88,564 |
| 2024-08-21 | 9,940.00 | 9,960.00 | 9,720.00 | 9,790.00 | 9,589.78 | 80,192 |
| 2024-08-20 | 9,850.00 | 9,990.00 | 9,830.00 | 9,930.00 | 9,726.92 | 65,257 |
| 2024-08-19 | 9,930.00 | 9,980.00 | 9,760.00 | 9,850.00 | 9,648.55 | 69,420 |
| 2024-08-16 | 10,010.00 | 10,040.00 | 9,890.00 | 9,930.00 | 9,726.92 | 110,045 |
| 2024-08-14 | 9,540.00 | 9,840.00 | 9,530.00 | 9,800.00 | 9,599.58 | 102,181 |
| 2024-08-13 | 9,550.00 | 9,580.00 | 9,400.00 | 9,480.00 | 9,286.12 | 58,307 |
| 2024-08-12 | 9,140.00 | 9,720.00 | 9,140.00 | 9,580.00 | 9,384.07 | 131,075 |
| 2024-08-09 | 9,140.00 | 9,260.00 | 9,100.00 | 9,160.00 | 8,972.66 | 71,994 |
| 2024-08-08 | 9,150.00 | 9,180.00 | 8,950.00 | 8,980.00 | 8,796.35 | 98,718 |
| 2024-08-07 | 8,900.00 | 9,300.00 | 8,900.00 | 9,210.00 | 9,021.64 | 104,532 |
| 2024-08-06 | 8,370.00 | 9,200.00 | 8,370.00 | 9,040.00 | 8,855.12 | 271,887 |
| 2024-08-05 | 9,820.00 | 9,910.00 | 8,400.00 | 8,480.00 | 8,306.57 | 394,408 |
| 2024-08-02 | 9,950.00 | 10,200.00 | 9,840.00 | 9,990.00 | 9,785.69 | 350,458 |
| 2024-08-01 | 10,060.00 | 10,240.00 | 10,060.00 | 10,100.00 | 9,893.44 | 68,728 |
| 2024-07-31 | 9,960.00 | 10,130.00 | 9,920.00 | 10,130.00 | 9,922.83 | 78,032 |
| 2024-07-30 | 10,170.00 | 10,170.00 | 9,950.00 | 9,960.00 | 9,756.30 | 143,141 |
| 2024-07-29 | 10,260.00 | 10,280.00 | 10,160.00 | 10,170.00 | 9,962.01 | 87,182 |
| 2024-07-26 | 10,000.00 | 10,290.00 | 9,970.00 | 10,250.00 | 10,040.37 | 139,514 |
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.