Daegu Dept Sto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,990.00 | 6,990.00 | 6,600.00 | 6,750.00 | 6,750.00 | 39,976 |
| 2024-04-25 | 7,120.00 | 7,120.00 | 6,920.00 | 6,950.00 | 6,950.00 | 21,189 |
| 2024-04-24 | 7,160.00 | 7,190.00 | 6,970.00 | 7,040.00 | 7,040.00 | 53,772 |
| 2024-04-23 | 7,300.00 | 7,350.00 | 7,150.00 | 7,160.00 | 7,160.00 | 23,117 |
| 2024-04-22 | 7,470.00 | 7,470.00 | 7,090.00 | 7,220.00 | 7,220.00 | 26,433 |
| 2024-04-19 | 7,490.00 | 7,700.00 | 7,140.00 | 7,180.00 | 7,180.00 | 38,973 |
| 2024-04-18 | 7,140.00 | 7,910.00 | 6,910.00 | 7,400.00 | 7,400.00 | 105,866 |
| 2024-04-17 | 7,600.00 | 7,600.00 | 7,030.00 | 7,030.00 | 7,030.00 | 26,986 |
| 2024-04-16 | 7,400.00 | 7,400.00 | 7,200.00 | 7,330.00 | 7,330.00 | 12,784 |
| 2024-04-15 | 7,220.00 | 7,690.00 | 7,140.00 | 7,480.00 | 7,480.00 | 20,096 |
| 2024-04-12 | 7,900.00 | 7,920.00 | 7,410.00 | 7,410.00 | 7,410.00 | 21,728 |
| 2024-04-11 | 7,990.00 | 8,180.00 | 7,700.00 | 7,700.00 | 7,700.00 | 29,419 |
| 2024-04-09 | 8,100.00 | 8,180.00 | 7,830.00 | 7,990.00 | 7,990.00 | 20,923 |
| 2024-04-08 | 8,260.00 | 8,300.00 | 7,940.00 | 8,070.00 | 8,070.00 | 17,871 |
| 2024-04-05 | 8,210.00 | 8,270.00 | 8,170.00 | 8,260.00 | 8,260.00 | 10,800 |
| 2024-04-04 | 8,400.00 | 8,400.00 | 8,180.00 | 8,210.00 | 8,210.00 | 11,637 |
| 2024-04-03 | 8,300.00 | 8,300.00 | 8,190.00 | 8,280.00 | 8,280.00 | 7,418 |
| 2024-04-02 | 8,340.00 | 8,370.00 | 8,200.00 | 8,300.00 | 8,300.00 | 21,792 |
| 2024-04-01 | 8,210.00 | 8,390.00 | 8,200.00 | 8,380.00 | 8,380.00 | 15,596 |
| 2024-03-29 | 8,200.00 | 8,380.00 | 8,190.00 | 8,260.00 | 8,260.00 | 16,351 |
| 2024-03-28 | 8,290.00 | 8,540.00 | 8,200.00 | 8,330.00 | 8,330.00 | 29,773 |
| 2024-03-27 | 8,400.00 | 8,470.00 | 8,190.00 | 8,210.00 | 8,210.00 | 18,712 |
| 2024-03-26 | 8,280.00 | 8,580.00 | 8,280.00 | 8,370.00 | 8,370.00 | 51,061 |
| 2024-03-25 | 8,380.00 | 8,420.00 | 8,260.00 | 8,270.00 | 8,270.00 | 17,391 |
| 2024-03-22 | 8,440.00 | 8,440.00 | 8,190.00 | 8,300.00 | 8,300.00 | 18,495 |
| 2024-03-21 | 8,400.00 | 8,490.00 | 8,190.00 | 8,260.00 | 8,260.00 | 15,146 |
| 2024-03-20 | 8,460.00 | 8,790.00 | 8,240.00 | 8,310.00 | 8,310.00 | 39,140 |
| 2024-03-19 | 8,570.00 | 8,600.00 | 8,320.00 | 8,440.00 | 8,440.00 | 27,527 |
| 2024-03-18 | 8,980.00 | 8,980.00 | 8,500.00 | 8,570.00 | 8,570.00 | 33,760 |
| 2024-03-15 | 8,900.00 | 9,190.00 | 8,800.00 | 8,980.00 | 8,980.00 | 35,799 |
| 2024-03-14 | 9,100.00 | 9,110.00 | 8,760.00 | 8,990.00 | 8,990.00 | 37,981 |
| 2024-03-13 | 8,540.00 | 9,300.00 | 8,320.00 | 9,020.00 | 9,020.00 | 70,062 |
| 2024-03-12 | 8,640.00 | 8,810.00 | 8,310.00 | 8,360.00 | 8,360.00 | 51,438 |
| 2024-03-11 | 8,550.00 | 8,910.00 | 8,440.00 | 8,640.00 | 8,640.00 | 59,505 |
| 2024-03-08 | 8,520.00 | 8,840.00 | 8,260.00 | 8,550.00 | 8,550.00 | 65,912 |
| 2024-03-07 | 9,000.00 | 9,000.00 | 8,490.00 | 8,490.00 | 8,490.00 | 72,387 |
| 2024-03-06 | 8,890.00 | 9,180.00 | 8,770.00 | 8,860.00 | 8,860.00 | 33,320 |
| 2024-03-05 | 8,960.00 | 9,080.00 | 8,870.00 | 8,910.00 | 8,910.00 | 50,709 |
| 2024-03-04 | 9,250.00 | 9,270.00 | 8,510.00 | 8,890.00 | 8,890.00 | 110,937 |
| 2024-02-29 | 9,700.00 | 9,810.00 | 9,300.00 | 9,350.00 | 9,350.00 | 91,169 |
| 2024-02-28 | 9,960.00 | 10,040.00 | 9,620.00 | 9,700.00 | 9,700.00 | 32,039 |
| 2024-02-27 | 9,880.00 | 10,040.00 | 9,750.00 | 9,980.00 | 9,980.00 | 36,728 |
| 2024-02-26 | 9,760.00 | 9,950.00 | 9,660.00 | 9,720.00 | 9,720.00 | 26,616 |
| 2024-02-23 | 9,720.00 | 9,860.00 | 9,650.00 | 9,760.00 | 9,760.00 | 22,416 |
| 2024-02-22 | 9,900.00 | 10,080.00 | 9,690.00 | 9,770.00 | 9,770.00 | 26,008 |
| 2024-02-21 | 9,800.00 | 10,020.00 | 9,750.00 | 9,900.00 | 9,900.00 | 18,452 |
| 2024-02-20 | 9,850.00 | 10,090.00 | 9,760.00 | 9,800.00 | 9,800.00 | 53,939 |
| 2024-02-19 | 9,770.00 | 10,000.00 | 9,650.00 | 9,800.00 | 9,800.00 | 29,622 |
| 2024-02-16 | 9,980.00 | 9,980.00 | 9,720.00 | 9,770.00 | 9,770.00 | 15,037 |
| 2024-02-15 | 10,050.00 | 10,090.00 | 9,780.00 | 9,950.00 | 9,950.00 | 9,468 |
| 2024-02-14 | 9,580.00 | 10,040.00 | 9,540.00 | 9,980.00 | 9,980.00 | 50,399 |
| 2024-02-13 | 10,000.00 | 10,100.00 | 9,550.00 | 9,570.00 | 9,570.00 | 50,741 |
| 2024-02-08 | 10,100.00 | 10,100.00 | 9,920.00 | 10,020.00 | 10,020.00 | 30,212 |
| 2024-02-07 | 9,970.00 | 10,190.00 | 9,880.00 | 9,950.00 | 9,950.00 | 18,370 |
| 2024-02-06 | 9,910.00 | 10,200.00 | 9,870.00 | 10,000.00 | 10,000.00 | 38,217 |
| 2024-02-05 | 9,990.00 | 10,190.00 | 9,780.00 | 9,910.00 | 9,910.00 | 25,032 |
| 2024-02-02 | 9,900.00 | 10,000.00 | 9,830.00 | 9,940.00 | 9,940.00 | 7,853 |
| 2024-02-01 | 10,250.00 | 10,250.00 | 9,720.00 | 9,990.00 | 9,990.00 | 16,602 |
| 2024-01-31 | 10,250.00 | 10,250.00 | 9,840.00 | 9,900.00 | 9,900.00 | 33,570 |
| 2024-01-30 | 10,200.00 | 10,550.00 | 9,770.00 | 10,080.00 | 10,080.00 | 46,594 |
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.