Daegu Dept Sto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 9,570.00 | 9,760.00 | 9,330.00 | 9,480.00 | 9,429.30 | 3,428 |
| 2023-05-04 | 9,490.00 | 9,490.00 | 9,380.00 | 9,380.00 | 9,329.84 | 1,707 |
| 2023-05-03 | 9,590.00 | 9,590.00 | 9,370.00 | 9,370.00 | 9,319.89 | 1,437 |
| 2023-05-02 | 9,440.00 | 9,560.00 | 9,420.00 | 9,510.00 | 9,459.14 | 1,599 |
| 2023-04-28 | 9,650.00 | 9,650.00 | 9,510.00 | 9,590.00 | 9,538.72 | 1,878 |
| 2023-04-27 | 9,600.00 | 9,620.00 | 9,390.00 | 9,600.00 | 9,548.66 | 2,640 |
| 2023-04-26 | 9,600.00 | 9,660.00 | 9,330.00 | 9,400.00 | 9,349.73 | 5,784 |
| 2023-04-25 | 9,590.00 | 9,750.00 | 9,550.00 | 9,680.00 | 9,628.24 | 1,644 |
| 2023-04-24 | 9,850.00 | 9,850.00 | 9,610.00 | 9,630.00 | 9,578.50 | 380 |
| 2023-04-21 | 9,710.00 | 9,750.00 | 9,620.00 | 9,620.00 | 9,568.56 | 722 |
| 2023-04-20 | 9,630.00 | 9,790.00 | 9,620.00 | 9,740.00 | 9,687.91 | 712 |
| 2023-04-19 | 9,840.00 | 9,850.00 | 9,650.00 | 9,670.00 | 9,618.29 | 4,200 |
| 2023-04-18 | 9,840.00 | 9,880.00 | 9,700.00 | 9,710.00 | 9,658.07 | 4,603 |
| 2023-04-17 | 9,810.00 | 9,870.00 | 9,660.00 | 9,700.00 | 9,648.13 | 3,093 |
| 2023-04-14 | 9,720.00 | 9,770.00 | 9,660.00 | 9,670.00 | 9,618.29 | 3,242 |
| 2023-04-13 | 9,920.00 | 9,920.00 | 9,680.00 | 9,720.00 | 9,668.02 | 642 |
| 2023-04-12 | 9,690.00 | 9,860.00 | 9,690.00 | 9,730.00 | 9,677.97 | 6,290 |
| 2023-04-11 | 9,650.00 | 9,880.00 | 9,650.00 | 9,730.00 | 9,677.97 | 5,641 |
| 2023-04-10 | 9,890.00 | 9,890.00 | 9,600.00 | 9,600.00 | 9,548.66 | 2,804 |
| 2023-04-07 | 9,970.00 | 9,980.00 | 9,780.00 | 9,890.00 | 9,837.11 | 1,496 |
| 2023-04-06 | 9,750.00 | 9,950.00 | 9,750.00 | 9,890.00 | 9,837.11 | 1,026 |
| 2023-04-05 | 9,820.00 | 9,970.00 | 9,620.00 | 9,750.00 | 9,697.86 | 5,147 |
| 2023-04-04 | 9,660.00 | 9,920.00 | 9,640.00 | 9,820.00 | 9,767.49 | 3,213 |
| 2023-04-03 | 9,950.00 | 9,950.00 | 9,730.00 | 9,740.00 | 9,687.91 | 1,352 |
| 2023-03-31 | 9,730.00 | 9,930.00 | 9,730.00 | 9,780.00 | 9,727.70 | 2,169 |
| 2023-03-30 | 9,980.00 | 9,980.00 | 9,680.00 | 9,770.00 | 9,717.75 | 3,394 |
| 2023-03-29 | 9,580.00 | 9,780.00 | 9,580.00 | 9,590.00 | 9,538.72 | 6,710 |
| 2023-03-28 | 9,720.00 | 9,890.00 | 9,630.00 | 9,630.00 | 9,578.50 | 3,136 |
| 2023-03-27 | 9,780.00 | 9,880.00 | 9,710.00 | 9,720.00 | 9,668.02 | 5,991 |
| 2023-03-24 | 9,880.00 | 9,960.00 | 9,780.00 | 9,780.00 | 9,727.70 | 1,933 |
| 2023-03-23 | 9,960.00 | 10,000.00 | 9,800.00 | 9,820.00 | 9,767.49 | 2,912 |
| 2023-03-22 | 9,820.00 | 9,940.00 | 9,780.00 | 9,880.00 | 9,827.17 | 1,054 |
| 2023-03-21 | 9,750.00 | 10,000.00 | 9,620.00 | 9,820.00 | 9,767.49 | 1,382 |
| 2023-03-20 | 9,940.00 | 10,000.00 | 9,810.00 | 9,820.00 | 9,767.49 | 2,182 |
| 2023-03-17 | 9,780.00 | 9,990.00 | 9,780.00 | 9,930.00 | 9,876.90 | 410 |
| 2023-03-16 | 9,910.00 | 9,940.00 | 9,660.00 | 9,730.00 | 9,677.97 | 1,695 |
| 2023-03-15 | 9,670.00 | 9,750.00 | 9,630.00 | 9,660.00 | 9,608.34 | 3,652 |
| 2023-03-14 | 9,780.00 | 9,990.00 | 9,600.00 | 9,650.00 | 9,598.40 | 4,034 |
| 2023-03-13 | 9,790.00 | 10,350.00 | 9,400.00 | 9,870.00 | 9,817.22 | 6,302 |
| 2023-03-10 | 9,680.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,548.66 | 1,323 |
| 2023-03-09 | 9,610.00 | 9,780.00 | 9,570.00 | 9,700.00 | 9,648.13 | 785 |
| 2023-03-08 | 9,700.00 | 9,700.00 | 9,580.00 | 9,680.00 | 9,628.24 | 1,978 |
| 2023-03-07 | 9,590.00 | 9,770.00 | 9,560.00 | 9,700.00 | 9,648.13 | 21,531 |
| 2023-03-06 | 9,800.00 | 9,980.00 | 9,580.00 | 9,590.00 | 9,538.72 | 4,205 |
| 2023-03-03 | 9,670.00 | 9,970.00 | 9,660.00 | 9,660.00 | 9,608.34 | 167 |
| 2023-03-02 | 9,730.00 | 9,780.00 | 9,560.00 | 9,650.00 | 9,598.40 | 16,488 |
| 2023-02-28 | 9,790.00 | 10,090.00 | 9,650.00 | 9,650.00 | 9,598.40 | 8,572 |
| 2023-02-27 | 9,800.00 | 9,910.00 | 9,770.00 | 9,820.00 | 9,767.49 | 3,143 |
| 2023-02-24 | 10,240.00 | 10,240.00 | 9,830.00 | 9,830.00 | 9,777.43 | 2,155 |
| 2023-02-23 | 9,880.00 | 10,180.00 | 9,810.00 | 10,160.00 | 10,105.67 | 554 |
| 2023-02-22 | 10,080.00 | 10,080.00 | 9,830.00 | 9,890.00 | 9,837.11 | 3,298 |
| 2023-02-21 | 10,030.00 | 10,100.00 | 9,900.00 | 9,940.00 | 9,886.84 | 1,743 |
| 2023-02-20 | 9,820.00 | 10,200.00 | 9,820.00 | 10,030.00 | 9,976.36 | 6,057 |
| 2023-02-17 | 9,660.00 | 9,910.00 | 9,660.00 | 9,900.00 | 9,847.06 | 1,687 |
| 2023-02-16 | 9,670.00 | 10,100.00 | 9,660.00 | 9,660.00 | 9,608.34 | 891 |
| 2023-02-15 | 9,740.00 | 9,930.00 | 9,690.00 | 9,720.00 | 9,668.02 | 2,123 |
| 2023-02-14 | 10,180.00 | 10,180.00 | 9,790.00 | 9,850.00 | 9,797.33 | 191 |
| 2023-02-13 | 9,700.00 | 9,980.00 | 9,670.00 | 9,800.00 | 9,747.59 | 10,774 |
| 2023-02-10 | 10,050.00 | 10,190.00 | 9,380.00 | 9,750.00 | 9,697.86 | 8,719 |
| 2023-02-09 | 10,050.00 | 10,190.00 | 9,930.00 | 10,050.00 | 9,996.26 | 2,961 |
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.