Daegu Dept Sto historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10,210.00	10,240.00	10,040.00	10,130.00	10,075.83	695
2023-02-07	10,020.00	10,180.00	9,950.00	10,140.00	10,085.78	281
2023-02-06	10,210.00	10,210.00	9,860.00	10,100.00	10,045.99	2,118
2023-02-03	10,250.00	10,250.00	9,860.00	9,940.00	9,886.84	1,358
2023-02-02	9,940.00	10,080.00	9,900.00	10,040.00	9,986.31	5,956
2023-02-01	10,000.00	10,000.00	9,810.00	9,850.00	9,797.33	1,120
2023-01-31	10,040.00	10,040.00	9,860.00	9,960.00	9,906.74	1,813
2023-01-30	10,300.00	10,300.00	9,800.00	9,940.00	9,886.84	1,684
2023-01-27	10,150.00	10,150.00	9,970.00	9,970.00	9,916.68	1,651
2023-01-26	10,010.00	10,150.00	9,810.00	10,030.00	9,976.36	10,121
2023-01-25	9,930.00	10,050.00	9,510.00	9,980.00	9,926.63	8,901
2023-01-20	9,950.00	10,000.00	9,910.00	9,960.00	9,906.74	4,615
2023-01-19	10,150.00	10,200.00	9,910.00	9,950.00	9,896.79	2,984
2023-01-18	9,970.00	10,300.00	9,860.00	10,250.00	10,195.19	10,427
2023-01-17	10,200.00	10,400.00	9,910.00	10,050.00	9,996.26	5,595
2023-01-16	10,400.00	10,400.00	10,150.00	10,150.00	10,095.72	18,055
2023-01-13	9,670.00	11,700.00	9,610.00	10,300.00	10,244.92	214,964
2023-01-12	9,590.00	9,600.00	9,560.00	9,560.00	9,508.88	106
2023-01-11	9,550.00	9,640.00	9,510.00	9,590.00	9,538.72	1,583
2023-01-10	9,430.00	9,510.00	9,400.00	9,500.00	9,449.20	1,755
2023-01-09	9,630.00	9,760.00	9,500.00	9,500.00	9,449.20	1,612
2023-01-06	9,730.00	9,800.00	9,650.00	9,650.00	9,598.40	837
2023-01-05	9,760.00	9,960.00	9,720.00	9,740.00	9,687.91	219
2023-01-04	9,940.00	10,000.00	9,750.00	9,750.00	9,697.86	513
2023-01-03	9,980.00	9,980.00	9,930.00	9,950.00	9,896.79	244
2023-01-02	10,000.00	10,000.00	9,730.00	9,910.00	9,857.01	394
2022-12-29	9,810.00	9,910.00	9,710.00	9,820.00	9,767.49	916
2022-12-28	9,860.00	9,950.00	9,640.00	9,830.00	9,777.43	1,216
2022-12-27	9,890.00	9,900.00	9,730.00	9,900.00	9,797.33	1,200
2022-12-26	9,540.00	9,780.00	9,540.00	9,780.00	9,678.57	2,272
2022-12-23	9,910.00	9,980.00	9,580.00	9,640.00	9,540.02	4,078
2022-12-22	9,730.00	9,880.00	9,700.00	9,810.00	9,708.26	1,623
2022-12-21	9,730.00	9,790.00	9,710.00	9,780.00	9,678.57	544
2022-12-20	9,800.00	9,800.00	9,750.00	9,800.00	9,698.36	614
2022-12-19	9,840.00	9,860.00	9,760.00	9,810.00	9,708.26	998
2022-12-16	9,960.00	9,960.00	9,760.00	9,830.00	9,728.05	2,593
2022-12-15	9,870.00	9,980.00	9,860.00	9,960.00	9,856.70	418
2022-12-14	9,910.00	9,980.00	9,840.00	9,950.00	9,846.81	3,037
2022-12-13	9,890.00	10,000.00	9,820.00	9,970.00	9,866.60	1,180
2022-12-12	10,000.00	10,200.00	9,890.00	9,890.00	9,787.43	2,887
2022-12-09	9,980.00	10,000.00	9,890.00	10,000.00	9,896.29	4,387
2022-12-08	9,850.00	9,920.00	9,850.00	9,910.00	9,807.22	4,892
2022-12-07	9,810.00	9,920.00	9,710.00	9,920.00	9,817.12	56,144
2022-12-06	9,800.00	9,860.00	9,730.00	9,730.00	9,629.09	1,176
2022-12-05	9,820.00	9,970.00	9,800.00	9,850.00	9,747.84	996
2022-12-02	9,730.00	10,200.00	9,730.00	9,820.00	9,718.16	1,431
2022-12-01	10,100.00	10,100.00	9,540.00	9,880.00	9,777.53	4,545
2022-11-30	10,050.00	10,200.00	9,950.00	10,150.00	10,044.73	1,573
2022-11-29	9,920.00	10,250.00	9,910.00	10,050.00	9,945.77	600
2022-11-28	9,880.00	9,970.00	9,850.00	9,920.00	9,817.12	404
2022-11-25	10,250.00	10,250.00	9,910.00	9,920.00	9,817.12	2,590
2022-11-24	9,710.00	9,850.00	9,710.00	9,810.00	9,708.26	818
2022-11-23	9,810.00	9,900.00	9,750.00	9,770.00	9,668.67	2,454
2022-11-22	9,720.00	9,870.00	9,720.00	9,870.00	9,767.64	110,315
2022-11-21	9,900.00	9,930.00	9,800.00	9,800.00	9,698.36	2,065
2022-11-18	10,100.00	10,100.00	9,900.00	9,900.00	9,797.33	1,182
2022-11-17	10,000.00	10,250.00	9,950.00	9,950.00	9,846.81	1,671
2022-11-16	9,880.00	10,300.00	9,880.00	10,000.00	9,896.29	3,745
2022-11-15	10,050.00	10,300.00	9,880.00	9,880.00	9,777.53	1,357
2022-11-14	9,980.00	9,990.00	9,980.00	9,980.00	9,876.50	808

← NewerPage 16 of 21 · 1,228 trading daysOlder →

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.