Daegu Dept Sto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 10,400.00 | 10,820.00 | 9,980.00 | 10,150.00 | 10,150.00 | 34,255 |
| 2024-01-26 | 10,390.00 | 11,000.00 | 10,130.00 | 10,400.00 | 10,400.00 | 59,025 |
| 2024-01-25 | 9,680.00 | 10,700.00 | 9,460.00 | 10,540.00 | 10,540.00 | 149,840 |
| 2024-01-24 | 9,370.00 | 9,890.00 | 9,340.00 | 9,680.00 | 9,680.00 | 90,097 |
| 2024-01-23 | 9,250.00 | 9,370.00 | 9,130.00 | 9,260.00 | 9,260.00 | 18,712 |
| 2024-01-22 | 9,250.00 | 9,390.00 | 9,100.00 | 9,250.00 | 9,250.00 | 12,321 |
| 2024-01-19 | 9,280.00 | 9,380.00 | 9,180.00 | 9,250.00 | 9,250.00 | 17,963 |
| 2024-01-18 | 9,200.00 | 9,370.00 | 9,200.00 | 9,280.00 | 9,280.00 | 8,584 |
| 2024-01-17 | 9,500.00 | 9,530.00 | 9,120.00 | 9,280.00 | 9,280.00 | 10,067 |
| 2024-01-16 | 9,380.00 | 9,590.00 | 9,230.00 | 9,440.00 | 9,440.00 | 42,864 |
| 2024-01-15 | 9,790.00 | 9,790.00 | 9,300.00 | 9,320.00 | 9,320.00 | 36,891 |
| 2024-01-12 | 9,880.00 | 9,880.00 | 9,620.00 | 9,800.00 | 9,800.00 | 18,006 |
| 2024-01-11 | 9,840.00 | 9,880.00 | 9,650.00 | 9,820.00 | 9,820.00 | 21,258 |
| 2024-01-10 | 9,720.00 | 9,980.00 | 9,710.00 | 9,840.00 | 9,840.00 | 13,991 |
| 2024-01-09 | 10,090.00 | 10,090.00 | 9,630.00 | 9,980.00 | 9,980.00 | 37,849 |
| 2024-01-08 | 9,700.00 | 9,970.00 | 9,630.00 | 9,840.00 | 9,840.00 | 41,005 |
| 2024-01-05 | 9,420.00 | 9,670.00 | 9,300.00 | 9,670.00 | 9,670.00 | 35,214 |
| 2024-01-04 | 9,650.00 | 9,650.00 | 9,060.00 | 9,420.00 | 9,420.00 | 33,845 |
| 2024-01-03 | 9,240.00 | 9,590.00 | 9,130.00 | 9,440.00 | 9,440.00 | 47,870 |
| 2024-01-02 | 9,070.00 | 9,850.00 | 8,950.00 | 9,240.00 | 9,240.00 | 203,365 |
| 2023-12-28 | 9,210.00 | 9,740.00 | 8,910.00 | 9,070.00 | 9,070.00 | 246,277 |
| 2023-12-27 | 9,100.00 | 9,320.00 | 8,990.00 | 9,250.00 | 9,250.00 | 67,493 |
| 2023-12-26 | 9,500.00 | 9,500.00 | 9,060.00 | 9,350.00 | 9,300.00 | 154,312 |
| 2023-12-22 | 10,050.00 | 10,050.00 | 9,320.00 | 9,370.00 | 9,319.89 | 69,060 |
| 2023-12-21 | 9,900.00 | 10,050.00 | 9,760.00 | 9,850.00 | 9,797.33 | 43,508 |
| 2023-12-20 | 10,380.00 | 10,550.00 | 9,870.00 | 9,990.00 | 9,936.58 | 75,401 |
| 2023-12-19 | 10,890.00 | 10,890.00 | 10,220.00 | 10,360.00 | 10,304.60 | 62,008 |
| 2023-12-18 | 11,270.00 | 11,390.00 | 10,600.00 | 10,700.00 | 10,642.78 | 45,934 |
| 2023-12-15 | 11,700.00 | 11,700.00 | 11,260.00 | 11,270.00 | 11,209.73 | 34,338 |
| 2023-12-14 | 12,180.00 | 12,180.00 | 11,490.00 | 11,620.00 | 11,557.86 | 37,304 |
| 2023-12-13 | 11,630.00 | 12,300.00 | 11,440.00 | 11,920.00 | 11,856.26 | 30,243 |
| 2023-12-12 | 11,550.00 | 11,640.00 | 11,350.00 | 11,630.00 | 11,567.81 | 30,930 |
| 2023-12-11 | 11,800.00 | 12,000.00 | 11,530.00 | 11,690.00 | 11,627.49 | 51,443 |
| 2023-12-08 | 12,170.00 | 12,170.00 | 11,650.00 | 12,010.00 | 11,945.78 | 79,499 |
| 2023-12-07 | 12,480.00 | 12,500.00 | 11,730.00 | 11,890.00 | 11,826.42 | 83,568 |
| 2023-12-06 | 12,340.00 | 12,700.00 | 12,310.00 | 12,350.00 | 12,283.96 | 44,358 |
| 2023-12-05 | 11,900.00 | 12,750.00 | 11,900.00 | 12,370.00 | 12,303.85 | 87,429 |
| 2023-12-04 | 12,630.00 | 12,630.00 | 11,730.00 | 12,080.00 | 12,015.40 | 20,219 |
| 2023-12-01 | 12,170.00 | 12,400.00 | 11,700.00 | 12,200.00 | 12,134.76 | 19,888 |
| 2023-11-30 | 11,850.00 | 12,090.00 | 11,840.00 | 11,990.00 | 11,925.88 | 16,548 |
| 2023-11-29 | 11,900.00 | 12,140.00 | 11,500.00 | 11,950.00 | 11,886.10 | 17,099 |
| 2023-11-28 | 12,190.00 | 12,190.00 | 11,740.00 | 11,910.00 | 11,846.31 | 27,516 |
| 2023-11-27 | 12,430.00 | 12,710.00 | 12,080.00 | 12,300.00 | 12,234.22 | 22,264 |
| 2023-11-24 | 12,600.00 | 14,580.00 | 11,940.00 | 12,430.00 | 12,363.53 | 242,431 |
| 2023-11-23 | 12,150.00 | 12,900.00 | 12,150.00 | 12,660.00 | 12,592.30 | 38,728 |
| 2023-11-22 | 12,020.00 | 12,590.00 | 12,020.00 | 12,120.00 | 12,055.19 | 21,244 |
| 2023-11-21 | 11,680.00 | 12,260.00 | 11,520.00 | 12,200.00 | 12,134.76 | 32,715 |
| 2023-11-20 | 11,500.00 | 11,980.00 | 11,500.00 | 11,700.00 | 11,637.43 | 20,590 |
| 2023-11-17 | 12,000.00 | 12,100.00 | 11,640.00 | 11,760.00 | 11,697.11 | 30,027 |
| 2023-11-16 | 12,100.00 | 12,410.00 | 11,850.00 | 12,100.00 | 12,035.29 | 70,761 |
| 2023-11-15 | 14,200.00 | 15,280.00 | 11,770.00 | 11,930.00 | 11,866.20 | 413,614 |
| 2023-11-14 | 11,240.00 | 12,990.00 | 10,760.00 | 12,440.00 | 12,373.48 | 135,173 |
| 2023-11-13 | 13,590.00 | 13,940.00 | 11,480.00 | 11,500.00 | 11,438.50 | 489,394 |
| 2023-11-10 | 11,270.00 | 11,490.00 | 10,940.00 | 11,300.00 | 11,239.57 | 33,558 |
| 2023-11-09 | 11,310.00 | 11,490.00 | 11,200.00 | 11,490.00 | 11,428.56 | 16,709 |
| 2023-11-08 | 12,000.00 | 12,000.00 | 11,210.00 | 11,310.00 | 11,249.52 | 41,330 |
| 2023-11-07 | 11,470.00 | 12,000.00 | 11,370.00 | 11,700.00 | 11,637.43 | 58,686 |
| 2023-11-06 | 11,170.00 | 12,280.00 | 11,170.00 | 11,470.00 | 11,408.66 | 134,205 |
| 2023-11-03 | 10,800.00 | 11,320.00 | 10,430.00 | 10,950.00 | 10,891.44 | 87,332 |
| 2023-11-02 | 10,160.00 | 11,000.00 | 10,160.00 | 10,800.00 | 10,742.25 | 57,757 |
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.