Daegu Dept Sto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,700.00 | 6,860.00 | 6,480.00 | 6,740.00 | 6,740.00 | 18,654 |
| 2024-07-24 | 6,540.00 | 6,950.00 | 6,500.00 | 6,760.00 | 6,760.00 | 19,309 |
| 2024-07-23 | 6,540.00 | 6,730.00 | 6,440.00 | 6,600.00 | 6,600.00 | 8,063 |
| 2024-07-22 | 6,620.00 | 6,730.00 | 6,500.00 | 6,530.00 | 6,530.00 | 10,051 |
| 2024-07-19 | 6,720.00 | 6,910.00 | 6,570.00 | 6,680.00 | 6,680.00 | 11,431 |
| 2024-07-18 | 6,770.00 | 6,870.00 | 6,610.00 | 6,720.00 | 6,720.00 | 6,340 |
| 2024-07-17 | 6,910.00 | 6,960.00 | 6,820.00 | 6,830.00 | 6,830.00 | 8,679 |
| 2024-07-16 | 7,190.00 | 7,310.00 | 6,830.00 | 6,910.00 | 6,910.00 | 17,993 |
| 2024-07-15 | 6,990.00 | 6,990.00 | 6,830.00 | 6,910.00 | 6,910.00 | 3,403 |
| 2024-07-12 | 6,940.00 | 6,940.00 | 6,830.00 | 6,830.00 | 6,830.00 | 4,077 |
| 2024-07-11 | 6,960.00 | 7,190.00 | 6,870.00 | 6,950.00 | 6,950.00 | 9,325 |
| 2024-07-10 | 6,950.00 | 7,120.00 | 6,950.00 | 6,960.00 | 6,960.00 | 5,765 |
| 2024-07-09 | 7,110.00 | 7,490.00 | 6,910.00 | 6,950.00 | 6,950.00 | 18,889 |
| 2024-07-08 | 7,160.00 | 7,290.00 | 7,020.00 | 7,030.00 | 7,030.00 | 11,938 |
| 2024-07-05 | 7,500.00 | 7,510.00 | 7,100.00 | 7,150.00 | 7,150.00 | 12,793 |
| 2024-07-04 | 7,300.00 | 7,640.00 | 7,290.00 | 7,400.00 | 7,400.00 | 5,552 |
| 2024-07-03 | 7,580.00 | 7,640.00 | 7,350.00 | 7,370.00 | 7,370.00 | 8,023 |
| 2024-07-02 | 7,460.00 | 7,870.00 | 7,460.00 | 7,600.00 | 7,600.00 | 20,345 |
| 2024-07-01 | 7,610.00 | 7,690.00 | 7,290.00 | 7,460.00 | 7,460.00 | 6,668 |
| 2024-06-28 | 7,330.00 | 7,850.00 | 7,290.00 | 7,610.00 | 7,610.00 | 14,900 |
| 2024-06-27 | 7,900.00 | 7,900.00 | 7,350.00 | 7,430.00 | 7,430.00 | 25,199 |
| 2024-06-26 | 7,330.00 | 7,950.00 | 7,310.00 | 7,800.00 | 7,800.00 | 52,065 |
| 2024-06-25 | 7,060.00 | 7,680.00 | 7,060.00 | 7,350.00 | 7,350.00 | 24,619 |
| 2024-06-24 | 7,510.00 | 7,510.00 | 7,130.00 | 7,270.00 | 7,270.00 | 9,709 |
| 2024-06-21 | 7,210.00 | 7,510.00 | 7,070.00 | 7,510.00 | 7,510.00 | 10,576 |
| 2024-06-20 | 7,170.00 | 7,290.00 | 7,020.00 | 7,240.00 | 7,240.00 | 6,618 |
| 2024-06-19 | 7,080.00 | 7,310.00 | 7,030.00 | 7,170.00 | 7,170.00 | 19,032 |
| 2024-06-18 | 7,170.00 | 7,290.00 | 7,110.00 | 7,160.00 | 7,160.00 | 9,288 |
| 2024-06-17 | 7,590.00 | 7,630.00 | 7,090.00 | 7,230.00 | 7,230.00 | 13,697 |
| 2024-06-14 | 7,520.00 | 7,600.00 | 7,210.00 | 7,540.00 | 7,540.00 | 21,555 |
| 2024-06-13 | 7,640.00 | 7,640.00 | 7,390.00 | 7,520.00 | 7,520.00 | 12,146 |
| 2024-06-12 | 7,640.00 | 7,780.00 | 7,350.00 | 7,530.00 | 7,530.00 | 15,072 |
| 2024-06-11 | 7,630.00 | 7,950.00 | 7,420.00 | 7,650.00 | 7,650.00 | 28,622 |
| 2024-06-10 | 7,610.00 | 8,000.00 | 7,610.00 | 7,690.00 | 7,690.00 | 10,593 |
| 2024-06-07 | 7,880.00 | 7,980.00 | 7,200.00 | 7,700.00 | 7,700.00 | 53,187 |
| 2024-06-05 | 7,800.00 | 7,990.00 | 7,630.00 | 7,630.00 | 7,630.00 | 14,651 |
| 2024-06-04 | 7,730.00 | 8,200.00 | 7,650.00 | 7,800.00 | 7,800.00 | 31,202 |
| 2024-06-03 | 7,660.00 | 8,050.00 | 7,660.00 | 7,900.00 | 7,900.00 | 22,236 |
| 2024-05-31 | 7,850.00 | 8,080.00 | 7,760.00 | 7,900.00 | 7,900.00 | 28,750 |
| 2024-05-30 | 7,970.00 | 8,300.00 | 7,600.00 | 7,800.00 | 7,800.00 | 25,435 |
| 2024-05-29 | 8,150.00 | 8,960.00 | 8,020.00 | 8,050.00 | 8,050.00 | 50,441 |
| 2024-05-28 | 8,270.00 | 8,420.00 | 8,060.00 | 8,150.00 | 8,150.00 | 23,838 |
| 2024-05-27 | 8,430.00 | 8,750.00 | 8,300.00 | 8,330.00 | 8,330.00 | 77,011 |
| 2024-05-24 | 7,510.00 | 8,950.00 | 7,510.00 | 8,750.00 | 8,750.00 | 380,465 |
| 2024-05-23 | 7,000.00 | 7,750.00 | 7,000.00 | 7,650.00 | 7,650.00 | 92,224 |
| 2024-05-22 | 6,920.00 | 7,040.00 | 6,760.00 | 7,030.00 | 7,030.00 | 28,099 |
| 2024-05-21 | 7,000.00 | 7,040.00 | 6,900.00 | 6,910.00 | 6,910.00 | 17,370 |
| 2024-05-20 | 7,230.00 | 7,230.00 | 6,980.00 | 7,000.00 | 7,000.00 | 16,104 |
| 2024-05-17 | 7,230.00 | 7,250.00 | 7,110.00 | 7,120.00 | 7,120.00 | 12,510 |
| 2024-05-16 | 7,330.00 | 7,360.00 | 7,150.00 | 7,230.00 | 7,230.00 | 19,657 |
| 2024-05-14 | 7,530.00 | 7,530.00 | 7,220.00 | 7,360.00 | 7,360.00 | 23,284 |
| 2024-05-13 | 7,490.00 | 7,560.00 | 7,280.00 | 7,400.00 | 7,400.00 | 67,872 |
| 2024-05-10 | 7,410.00 | 7,600.00 | 7,270.00 | 7,490.00 | 7,490.00 | 60,759 |
| 2024-05-09 | 6,950.00 | 8,250.00 | 6,870.00 | 7,540.00 | 7,540.00 | 706,299 |
| 2024-05-08 | 6,640.00 | 6,760.00 | 6,590.00 | 6,710.00 | 6,710.00 | 16,666 |
| 2024-05-07 | 6,500.00 | 6,630.00 | 6,280.00 | 6,610.00 | 6,610.00 | 116,948 |
| 2024-05-03 | 6,580.00 | 6,660.00 | 6,400.00 | 6,450.00 | 6,450.00 | 33,638 |
| 2024-05-02 | 6,750.00 | 6,750.00 | 6,470.00 | 6,580.00 | 6,580.00 | 53,757 |
| 2024-04-30 | 6,840.00 | 6,940.00 | 6,740.00 | 6,740.00 | 6,740.00 | 27,881 |
| 2024-04-29 | 6,800.00 | 6,950.00 | 6,690.00 | 6,830.00 | 6,830.00 | 52,976 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.