Daegu Dept Sto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 11,510.00 | 12,380.00 | 11,510.00 | 11,980.00 | 11,915.94 | 11,030 |
| 2023-07-31 | 11,360.00 | 12,400.00 | 11,000.00 | 11,790.00 | 11,726.95 | 30,686 |
| 2023-07-28 | 11,330.00 | 11,730.00 | 11,020.00 | 11,300.00 | 11,239.57 | 10,824 |
| 2023-07-27 | 10,810.00 | 12,000.00 | 10,810.00 | 11,330.00 | 11,269.41 | 25,003 |
| 2023-07-26 | 12,000.00 | 12,020.00 | 11,000.00 | 11,270.00 | 11,209.73 | 28,241 |
| 2023-07-25 | 12,190.00 | 12,190.00 | 11,360.00 | 11,600.00 | 11,537.97 | 36,520 |
| 2023-07-24 | 12,720.00 | 12,720.00 | 11,810.00 | 12,190.00 | 12,124.81 | 26,840 |
| 2023-07-21 | 12,210.00 | 12,900.00 | 12,210.00 | 12,750.00 | 12,681.82 | 11,682 |
| 2023-07-20 | 13,140.00 | 13,140.00 | 12,350.00 | 12,350.00 | 12,283.96 | 14,720 |
| 2023-07-19 | 13,050.00 | 13,480.00 | 12,700.00 | 12,810.00 | 12,741.50 | 12,027 |
| 2023-07-18 | 13,560.00 | 13,970.00 | 13,000.00 | 13,480.00 | 13,407.91 | 16,109 |
| 2023-07-17 | 13,720.00 | 13,950.00 | 11,230.00 | 13,540.00 | 13,467.59 | 83,907 |
| 2023-07-14 | 14,180.00 | 14,490.00 | 13,930.00 | 14,130.00 | 14,054.44 | 20,732 |
| 2023-07-13 | 14,140.00 | 14,600.00 | 14,040.00 | 14,310.00 | 14,233.48 | 30,144 |
| 2023-07-12 | 14,550.00 | 14,550.00 | 13,880.00 | 14,140.00 | 14,064.39 | 19,638 |
| 2023-07-11 | 14,800.00 | 14,800.00 | 13,710.00 | 14,290.00 | 14,213.58 | 21,787 |
| 2023-07-10 | 14,850.00 | 14,870.00 | 14,200.00 | 14,450.00 | 14,372.73 | 39,321 |
| 2023-07-07 | 14,940.00 | 14,940.00 | 14,240.00 | 14,610.00 | 14,531.87 | 19,985 |
| 2023-07-06 | 14,620.00 | 14,800.00 | 14,430.00 | 14,520.00 | 14,442.35 | 26,837 |
| 2023-07-05 | 14,750.00 | 14,900.00 | 14,360.00 | 14,620.00 | 14,541.82 | 14,862 |
| 2023-07-04 | 14,900.00 | 15,050.00 | 14,280.00 | 14,820.00 | 14,740.75 | 77,806 |
| 2023-07-03 | 13,930.00 | 14,800.00 | 13,910.00 | 14,500.00 | 14,422.46 | 72,143 |
| 2023-06-30 | 12,840.00 | 14,000.00 | 12,730.00 | 13,850.00 | 13,775.94 | 53,642 |
| 2023-06-29 | 13,500.00 | 13,500.00 | 12,040.00 | 13,000.00 | 12,930.48 | 93,572 |
| 2023-06-28 | 13,220.00 | 13,850.00 | 13,200.00 | 13,640.00 | 13,567.06 | 48,717 |
| 2023-06-27 | 14,490.00 | 15,100.00 | 13,300.00 | 13,300.00 | 13,228.88 | 98,188 |
| 2023-06-26 | 12,050.00 | 15,300.00 | 12,050.00 | 14,500.00 | 14,422.46 | 336,602 |
| 2023-06-23 | 12,380.00 | 12,400.00 | 11,930.00 | 12,340.00 | 12,274.01 | 19,404 |
| 2023-06-22 | 12,400.00 | 12,500.00 | 12,300.00 | 12,370.00 | 12,303.85 | 27,914 |
| 2023-06-21 | 12,290.00 | 12,430.00 | 12,200.00 | 12,350.00 | 12,283.96 | 15,382 |
| 2023-06-20 | 12,000.00 | 12,440.00 | 12,000.00 | 12,350.00 | 12,283.96 | 30,781 |
| 2023-06-19 | 11,500.00 | 12,040.00 | 11,500.00 | 12,000.00 | 11,935.83 | 49,827 |
| 2023-06-16 | 11,530.00 | 11,570.00 | 11,400.00 | 11,530.00 | 11,468.34 | 12,598 |
| 2023-06-15 | 11,360.00 | 11,590.00 | 11,330.00 | 11,530.00 | 11,468.34 | 15,201 |
| 2023-06-14 | 11,350.00 | 11,500.00 | 11,320.00 | 11,320.00 | 11,259.47 | 8,990 |
| 2023-06-13 | 11,620.00 | 11,620.00 | 11,350.00 | 11,350.00 | 11,289.30 | 16,003 |
| 2023-06-12 | 11,340.00 | 11,580.00 | 11,340.00 | 11,460.00 | 11,398.72 | 8,590 |
| 2023-06-09 | 11,000.00 | 11,580.00 | 10,920.00 | 11,400.00 | 11,339.04 | 45,985 |
| 2023-06-08 | 10,730.00 | 11,080.00 | 10,680.00 | 11,000.00 | 10,941.18 | 24,508 |
| 2023-06-07 | 10,280.00 | 10,810.00 | 10,230.00 | 10,780.00 | 10,722.35 | 23,862 |
| 2023-06-05 | 10,090.00 | 10,450.00 | 9,970.00 | 10,330.00 | 10,274.76 | 11,541 |
| 2023-06-02 | 10,000.00 | 10,180.00 | 10,000.00 | 10,180.00 | 10,125.56 | 2,046 |
| 2023-06-01 | 10,040.00 | 10,170.00 | 9,510.00 | 10,110.00 | 10,055.94 | 9,943 |
| 2023-05-31 | 10,030.00 | 10,400.00 | 9,970.00 | 10,150.00 | 10,095.72 | 15,652 |
| 2023-05-30 | 9,850.00 | 10,040.00 | 9,750.00 | 10,030.00 | 9,976.36 | 24,503 |
| 2023-05-26 | 9,890.00 | 9,920.00 | 9,840.00 | 9,850.00 | 9,797.33 | 4,382 |
| 2023-05-25 | 9,780.00 | 9,880.00 | 9,770.00 | 9,840.00 | 9,787.38 | 2,056 |
| 2023-05-24 | 9,700.00 | 9,850.00 | 9,700.00 | 9,850.00 | 9,797.33 | 2,272 |
| 2023-05-23 | 9,720.00 | 10,000.00 | 9,530.00 | 9,730.00 | 9,677.97 | 4,251 |
| 2023-05-22 | 9,450.00 | 9,680.00 | 9,370.00 | 9,520.00 | 9,469.09 | 3,934 |
| 2023-05-19 | 9,390.00 | 9,630.00 | 9,310.00 | 9,380.00 | 9,329.84 | 3,988 |
| 2023-05-18 | 9,440.00 | 9,590.00 | 9,350.00 | 9,390.00 | 9,339.79 | 488 |
| 2023-05-17 | 9,390.00 | 9,620.00 | 9,350.00 | 9,390.00 | 9,339.79 | 4,545 |
| 2023-05-16 | 9,390.00 | 9,720.00 | 9,380.00 | 9,380.00 | 9,329.84 | 521 |
| 2023-05-15 | 9,410.00 | 9,660.00 | 9,360.00 | 9,390.00 | 9,339.79 | 745 |
| 2023-05-12 | 9,430.00 | 9,670.00 | 9,400.00 | 9,400.00 | 9,349.73 | 551 |
| 2023-05-11 | 9,770.00 | 9,770.00 | 9,400.00 | 9,430.00 | 9,379.57 | 2,246 |
| 2023-05-10 | 9,800.00 | 9,800.00 | 9,660.00 | 9,690.00 | 9,638.18 | 57 |
| 2023-05-09 | 9,620.00 | 9,750.00 | 9,540.00 | 9,540.00 | 9,488.98 | 6,705 |
| 2023-05-08 | 9,570.00 | 9,760.00 | 9,330.00 | 9,480.00 | 9,429.30 | 3,428 |
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.