Daegu Dept Sto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 9,250.00 | 10,190.00 | 9,250.00 | 10,110.00 | 10,055.94 | 56,697 |
| 2023-10-31 | 9,080.00 | 9,740.00 | 9,080.00 | 9,380.00 | 9,329.84 | 49,528 |
| 2023-10-30 | 9,840.00 | 9,840.00 | 8,820.00 | 9,060.00 | 9,011.55 | 54,293 |
| 2023-10-27 | 9,570.00 | 10,060.00 | 9,470.00 | 9,510.00 | 9,459.14 | 36,320 |
| 2023-10-26 | 9,800.00 | 9,910.00 | 9,280.00 | 9,460.00 | 9,409.41 | 41,045 |
| 2023-10-25 | 9,910.00 | 10,380.00 | 9,800.00 | 9,920.00 | 9,866.95 | 14,171 |
| 2023-10-24 | 9,710.00 | 10,070.00 | 9,540.00 | 10,000.00 | 9,946.52 | 8,210 |
| 2023-10-23 | 9,740.00 | 9,740.00 | 9,430.00 | 9,620.00 | 9,568.56 | 12,494 |
| 2023-10-20 | 10,240.00 | 10,240.00 | 9,710.00 | 9,750.00 | 9,697.86 | 17,316 |
| 2023-10-19 | 10,110.00 | 10,600.00 | 9,910.00 | 10,240.00 | 10,185.24 | 15,118 |
| 2023-10-18 | 10,700.00 | 10,840.00 | 10,130.00 | 10,450.00 | 10,394.12 | 12,463 |
| 2023-10-17 | 10,120.00 | 10,640.00 | 10,120.00 | 10,480.00 | 10,423.96 | 15,091 |
| 2023-10-16 | 10,510.00 | 10,520.00 | 10,100.00 | 10,110.00 | 10,055.94 | 10,220 |
| 2023-10-13 | 11,440.00 | 11,570.00 | 10,600.00 | 10,610.00 | 10,553.26 | 36,703 |
| 2023-10-12 | 10,720.00 | 11,890.00 | 10,650.00 | 11,430.00 | 11,368.88 | 60,635 |
| 2023-10-11 | 9,940.00 | 10,900.00 | 9,940.00 | 10,720.00 | 10,662.67 | 27,133 |
| 2023-10-10 | 10,150.00 | 10,150.00 | 9,710.00 | 9,920.00 | 9,866.95 | 13,968 |
| 2023-10-06 | 9,910.00 | 10,190.00 | 9,860.00 | 10,080.00 | 10,026.10 | 9,276 |
| 2023-10-05 | 10,000.00 | 10,150.00 | 9,790.00 | 10,000.00 | 9,946.52 | 13,712 |
| 2023-10-04 | 10,280.00 | 10,420.00 | 9,680.00 | 9,940.00 | 9,886.84 | 38,018 |
| 2023-09-27 | 9,840.00 | 10,280.00 | 9,830.00 | 10,280.00 | 10,225.03 | 28,789 |
| 2023-09-26 | 10,050.00 | 10,180.00 | 9,230.00 | 9,830.00 | 9,777.43 | 56,953 |
| 2023-09-25 | 10,760.00 | 10,760.00 | 10,050.00 | 10,050.00 | 9,996.26 | 31,305 |
| 2023-09-22 | 11,200.00 | 11,420.00 | 10,650.00 | 11,070.00 | 11,010.80 | 29,111 |
| 2023-09-21 | 11,570.00 | 11,710.00 | 11,200.00 | 11,290.00 | 11,229.63 | 11,451 |
| 2023-09-20 | 12,100.00 | 12,100.00 | 11,350.00 | 11,550.00 | 11,488.24 | 42,813 |
| 2023-09-19 | 11,750.00 | 11,880.00 | 11,610.00 | 11,610.00 | 11,547.91 | 25,147 |
| 2023-09-18 | 11,860.00 | 11,860.00 | 11,490.00 | 11,740.00 | 11,677.22 | 20,210 |
| 2023-09-15 | 12,250.00 | 12,250.00 | 11,700.00 | 11,860.00 | 11,796.58 | 19,326 |
| 2023-09-14 | 12,110.00 | 12,510.00 | 11,900.00 | 12,050.00 | 11,985.56 | 39,808 |
| 2023-09-13 | 12,850.00 | 12,940.00 | 12,170.00 | 12,330.00 | 12,264.06 | 41,349 |
| 2023-09-12 | 12,640.00 | 13,310.00 | 12,640.00 | 12,850.00 | 12,781.28 | 37,127 |
| 2023-09-11 | 12,110.00 | 12,990.00 | 12,110.00 | 12,840.00 | 12,771.34 | 37,183 |
| 2023-09-08 | 12,930.00 | 12,930.00 | 12,110.00 | 12,110.00 | 12,045.24 | 39,799 |
| 2023-09-07 | 13,100.00 | 13,450.00 | 12,660.00 | 12,700.00 | 12,632.09 | 45,670 |
| 2023-09-06 | 12,140.00 | 13,140.00 | 12,140.00 | 12,980.00 | 12,910.59 | 44,338 |
| 2023-09-05 | 12,010.00 | 12,610.00 | 11,810.00 | 12,200.00 | 12,134.76 | 25,714 |
| 2023-09-04 | 11,700.00 | 12,650.00 | 11,700.00 | 12,100.00 | 12,035.29 | 34,869 |
| 2023-09-01 | 12,260.00 | 12,260.00 | 11,610.00 | 11,740.00 | 11,677.22 | 32,719 |
| 2023-08-31 | 11,960.00 | 12,100.00 | 11,750.00 | 11,820.00 | 11,756.79 | 24,510 |
| 2023-08-30 | 12,680.00 | 12,680.00 | 11,670.00 | 11,960.00 | 11,896.04 | 40,346 |
| 2023-08-29 | 12,670.00 | 12,960.00 | 12,070.00 | 12,290.00 | 12,224.28 | 47,877 |
| 2023-08-28 | 14,000.00 | 14,000.00 | 12,610.00 | 12,690.00 | 12,622.14 | 69,643 |
| 2023-08-25 | 11,400.00 | 13,700.00 | 11,400.00 | 13,190.00 | 13,119.47 | 215,430 |
| 2023-08-24 | 11,570.00 | 12,090.00 | 11,310.00 | 11,500.00 | 11,438.50 | 25,804 |
| 2023-08-23 | 11,790.00 | 11,900.00 | 11,570.00 | 11,570.00 | 11,508.13 | 6,966 |
| 2023-08-22 | 11,920.00 | 11,920.00 | 11,570.00 | 11,790.00 | 11,726.95 | 10,278 |
| 2023-08-21 | 11,770.00 | 12,300.00 | 11,580.00 | 12,020.00 | 11,955.72 | 39,737 |
| 2023-08-18 | 12,080.00 | 12,190.00 | 11,540.00 | 11,700.00 | 11,637.43 | 15,605 |
| 2023-08-17 | 13,000.00 | 13,010.00 | 11,720.00 | 12,000.00 | 11,935.83 | 23,337 |
| 2023-08-16 | 12,700.00 | 13,040.00 | 12,440.00 | 12,470.00 | 12,403.32 | 12,077 |
| 2023-08-14 | 12,970.00 | 13,190.00 | 12,310.00 | 12,700.00 | 12,632.09 | 23,015 |
| 2023-08-11 | 12,860.00 | 13,310.00 | 12,500.00 | 13,100.00 | 13,029.95 | 25,514 |
| 2023-08-10 | 13,220.00 | 13,500.00 | 12,830.00 | 12,880.00 | 12,811.12 | 23,961 |
| 2023-08-09 | 13,600.00 | 13,990.00 | 12,800.00 | 13,150.00 | 13,079.68 | 77,931 |
| 2023-08-08 | 13,750.00 | 14,250.00 | 13,600.00 | 13,660.00 | 13,586.95 | 56,742 |
| 2023-08-07 | 13,040.00 | 14,400.00 | 13,040.00 | 13,750.00 | 13,676.47 | 65,564 |
| 2023-08-04 | 11,190.00 | 13,440.00 | 11,190.00 | 13,040.00 | 12,970.27 | 84,163 |
| 2023-08-03 | 11,450.00 | 12,000.00 | 11,200.00 | 11,520.00 | 11,458.40 | 26,572 |
| 2023-08-02 | 11,980.00 | 12,180.00 | 11,450.00 | 11,450.00 | 11,388.77 | 18,447 |
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.