Daegu Dept Sto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	9,840.00	10,150.00	9,800.00	9,980.00	9,876.50	29,896
2022-11-10	9,800.00	9,920.00	9,800.00	9,800.00	9,698.36	3,043
2022-11-09	10,000.00	10,050.00	9,850.00	9,850.00	9,747.84	2,146
2022-11-08	10,200.00	10,200.00	9,850.00	9,880.00	9,777.53	3,464
2022-11-07	9,950.00	10,100.00	9,850.00	9,860.00	9,757.74	543
2022-11-04	9,890.00	9,980.00	9,850.00	9,950.00	9,846.81	1,772
2022-11-03	9,910.00	9,950.00	9,910.00	9,950.00	9,846.81	221
2022-11-02	9,850.00	10,100.00	9,770.00	9,930.00	9,827.02	3,042
2022-11-01	10,000.00	10,150.00	9,850.00	9,850.00	9,747.84	6,318
2022-10-31	10,150.00	10,150.00	9,930.00	9,950.00	9,846.81	1,398
2022-10-28	10,050.00	10,050.00	9,850.00	9,990.00	9,886.39	368
2022-10-27	9,820.00	9,980.00	9,760.00	9,830.00	9,728.05	2,173
2022-10-26	9,900.00	9,930.00	9,750.00	9,840.00	9,737.95	7,400
2022-10-25	10,050.00	10,050.00	9,740.00	9,740.00	9,638.99	6,866
2022-10-24	9,980.00	9,980.00	9,730.00	9,910.00	9,807.22	4,958
2022-10-21	9,980.00	9,980.00	9,910.00	9,970.00	9,866.60	4,182
2022-10-20	9,940.00	9,980.00	9,930.00	9,970.00	9,866.60	7,314
2022-10-19	9,980.00	10,000.00	9,820.00	9,970.00	9,866.60	4,322
2022-10-18	9,970.00	10,000.00	9,830.00	9,890.00	9,787.43	6,977
2022-10-17	9,920.00	9,990.00	9,830.00	9,880.00	9,777.53	6,110
2022-10-14	9,940.00	10,050.00	9,810.00	9,920.00	9,817.12	17,878
2022-10-13	10,050.00	10,050.00	9,780.00	9,920.00	9,817.12	8,675
2022-10-12	9,910.00	10,100.00	9,870.00	10,050.00	9,945.77	6,235
2022-10-11	10,050.00	10,050.00	9,610.00	9,910.00	9,807.22	4,220
2022-10-07	9,990.00	10,050.00	9,880.00	10,050.00	9,945.77	13,351
2022-10-06	9,940.00	9,990.00	9,850.00	9,910.00	9,807.22	1,649
2022-10-05	10,150.00	10,150.00	9,750.00	9,750.00	9,648.88	3,940
2022-10-04	9,910.00	10,100.00	9,910.00	10,000.00	9,896.29	628
2022-09-30	10,000.00	10,150.00	9,950.00	9,990.00	9,886.39	360
2022-09-29	9,880.00	10,250.00	9,830.00	10,150.00	10,044.73	18,646
2022-09-28	10,100.00	10,100.00	9,420.00	9,980.00	9,876.50	6,367
2022-09-27	9,990.00	10,200.00	9,860.00	10,100.00	9,995.25	6,411
2022-09-26	10,150.00	10,150.00	9,800.00	10,150.00	10,044.73	13,759
2022-09-23	10,150.00	10,200.00	9,970.00	10,150.00	10,044.73	5,838
2022-09-22	10,150.00	10,300.00	9,980.00	10,050.00	9,945.77	5,942
2022-09-21	10,250.00	10,300.00	10,150.00	10,250.00	10,143.70	1,106
2022-09-20	10,350.00	10,350.00	10,150.00	10,200.00	10,094.21	169
2022-09-19	10,300.00	10,300.00	10,100.00	10,200.00	10,094.21	3,248
2022-09-16	10,300.00	10,300.00	10,100.00	10,200.00	10,094.21	1,132
2022-09-15	10,250.00	10,350.00	10,150.00	10,150.00	10,044.73	2,106
2022-09-14	10,500.00	10,500.00	10,250.00	10,250.00	10,143.70	4,491
2022-09-13	10,500.00	10,650.00	10,450.00	10,450.00	10,341.62	1,691
2022-09-08	10,500.00	10,550.00	10,450.00	10,500.00	10,391.10	772
2022-09-07	10,700.00	10,700.00	10,400.00	10,500.00	10,391.10	4,698
2022-09-06	10,500.00	10,700.00	10,450.00	10,650.00	10,539.55	1,651
2022-09-05	10,550.00	10,750.00	10,550.00	10,700.00	10,589.03	1,612
2022-09-02	10,850.00	10,900.00	10,650.00	10,750.00	10,638.51	4,000
2022-09-01	11,100.00	11,100.00	10,700.00	10,900.00	10,786.96	4,162
2022-08-31	11,350.00	11,350.00	10,900.00	11,000.00	10,885.92	968
2022-08-30	10,700.00	11,100.00	10,700.00	11,100.00	10,984.88	7,642
2022-08-29	10,950.00	10,950.00	10,650.00	10,900.00	10,786.96	1,450
2022-08-26	11,000.00	11,150.00	10,900.00	10,950.00	10,836.44	3,234
2022-08-25	11,100.00	11,100.00	10,850.00	11,050.00	10,935.40	3,575
2022-08-24	11,250.00	11,250.00	10,950.00	11,100.00	10,984.88	3,095
2022-08-23	11,350.00	11,350.00	11,000.00	11,250.00	11,133.33	6,512
2022-08-22	10,900.00	11,100.00	10,650.00	11,000.00	10,885.92	1,433
2022-08-19	11,000.00	11,000.00	10,750.00	10,950.00	10,836.44	976
2022-08-18	11,150.00	11,200.00	10,550.00	11,050.00	10,935.40	1,396
2022-08-17	10,950.00	11,150.00	10,750.00	11,100.00	10,984.88	3,107
2022-08-16	10,750.00	10,900.00	10,700.00	10,900.00	10,786.96	1,129

← NewerPage 17 of 21 · 1,223 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.