Daegu Dept Sto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 10,900.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,687.99 | 390 |
| 2022-08-11 | 10,650.00 | 10,850.00 | 10,550.00 | 10,850.00 | 10,737.47 | 1,635 |
| 2022-08-10 | 10,700.00 | 10,700.00 | 10,350.00 | 10,650.00 | 10,539.55 | 1,231 |
| 2022-08-09 | 10,600.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,589.03 | 3,588 |
| 2022-08-08 | 10,600.00 | 10,700.00 | 10,450.00 | 10,500.00 | 10,391.10 | 855 |
| 2022-08-05 | 10,750.00 | 10,800.00 | 10,550.00 | 10,600.00 | 10,490.07 | 353 |
| 2022-08-04 | 10,450.00 | 10,750.00 | 10,400.00 | 10,700.00 | 10,589.03 | 3,391 |
| 2022-08-03 | 10,400.00 | 10,550.00 | 10,250.00 | 10,450.00 | 10,341.62 | 4,158 |
| 2022-08-02 | 10,650.00 | 10,750.00 | 10,000.00 | 10,500.00 | 10,391.10 | 9,341 |
| 2022-08-01 | 10,650.00 | 10,850.00 | 10,600.00 | 10,750.00 | 10,638.51 | 2,471 |
| 2022-07-29 | 10,750.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,687.99 | 1,273 |
| 2022-07-28 | 10,700.00 | 10,750.00 | 10,500.00 | 10,750.00 | 10,638.51 | 2,635 |
| 2022-07-27 | 10,900.00 | 11,000.00 | 10,600.00 | 10,650.00 | 10,539.55 | 6,107 |
| 2022-07-26 | 11,250.00 | 11,250.00 | 10,900.00 | 11,050.00 | 10,935.40 | 5,202 |
| 2022-07-25 | 11,250.00 | 11,300.00 | 11,050.00 | 11,200.00 | 11,083.84 | 1,014 |
| 2022-07-22 | 11,000.00 | 11,200.00 | 10,900.00 | 11,150.00 | 11,034.36 | 3,269 |
| 2022-07-21 | 11,050.00 | 11,050.00 | 10,950.00 | 11,000.00 | 10,885.92 | 2,435 |
| 2022-07-20 | 11,100.00 | 11,100.00 | 10,950.00 | 11,050.00 | 10,935.40 | 4,356 |
| 2022-07-19 | 11,150.00 | 11,200.00 | 11,000.00 | 11,150.00 | 11,034.36 | 312 |
| 2022-07-18 | 10,950.00 | 11,200.00 | 10,950.00 | 11,150.00 | 11,034.36 | 1,448 |
| 2022-07-15 | 10,900.00 | 11,200.00 | 10,850.00 | 11,100.00 | 10,984.88 | 2,213 |
| 2022-07-14 | 11,100.00 | 11,250.00 | 11,000.00 | 11,200.00 | 11,083.84 | 1,317 |
| 2022-07-13 | 11,050.00 | 11,150.00 | 10,750.00 | 11,150.00 | 11,034.36 | 1,149 |
| 2022-07-12 | 11,050.00 | 11,250.00 | 10,800.00 | 11,050.00 | 10,935.40 | 872 |
| 2022-07-11 | 11,100.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,083.84 | 112 |
| 2022-07-08 | 11,150.00 | 11,250.00 | 11,050.00 | 11,250.00 | 11,133.33 | 572 |
| 2022-07-07 | 11,250.00 | 11,250.00 | 11,000.00 | 11,150.00 | 11,034.36 | 1,501 |
| 2022-07-06 | 11,250.00 | 11,250.00 | 11,050.00 | 11,250.00 | 11,133.33 | 1,998 |
| 2022-07-05 | 11,250.00 | 11,250.00 | 10,950.00 | 11,200.00 | 11,083.84 | 3,057 |
| 2022-07-04 | 10,950.00 | 11,300.00 | 10,950.00 | 10,950.00 | 10,836.44 | 8,757 |
| 2022-07-01 | 10,850.00 | 11,050.00 | 10,750.00 | 10,950.00 | 10,836.44 | 1,590 |
| 2022-06-30 | 10,800.00 | 11,000.00 | 10,600.00 | 10,950.00 | 10,836.44 | 1,846 |
| 2022-06-29 | 10,750.00 | 10,850.00 | 10,700.00 | 10,850.00 | 10,737.47 | 2,500 |
| 2022-06-28 | 10,600.00 | 10,850.00 | 10,450.00 | 10,850.00 | 10,737.47 | 1,811 |
| 2022-06-27 | 10,700.00 | 10,850.00 | 10,650.00 | 10,700.00 | 10,589.03 | 3,337 |
| 2022-06-24 | 10,550.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,589.03 | 1,691 |
| 2022-06-23 | 10,650.00 | 10,950.00 | 10,550.00 | 10,550.00 | 10,440.59 | 3,324 |
| 2022-06-22 | 11,000.00 | 11,000.00 | 10,600.00 | 10,850.00 | 10,737.47 | 2,033 |
| 2022-06-21 | 10,800.00 | 10,950.00 | 10,600.00 | 10,950.00 | 10,836.44 | 803 |
| 2022-06-20 | 10,950.00 | 11,000.00 | 10,600.00 | 10,850.00 | 10,737.47 | 1,754 |
| 2022-06-17 | 10,900.00 | 11,000.00 | 10,450.00 | 10,950.00 | 10,836.44 | 5,148 |
| 2022-06-16 | 10,800.00 | 10,950.00 | 10,650.00 | 10,850.00 | 10,737.47 | 1,412 |
| 2022-06-15 | 10,750.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,687.99 | 2,266 |
| 2022-06-14 | 10,400.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,786.96 | 7,610 |
| 2022-06-13 | 11,200.00 | 11,200.00 | 10,600.00 | 10,900.00 | 10,786.96 | 6,462 |
| 2022-06-10 | 11,250.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,182.81 | 4,255 |
| 2022-06-09 | 11,400.00 | 11,450.00 | 11,000.00 | 11,450.00 | 11,331.25 | 2,968 |
| 2022-06-08 | 11,600.00 | 11,600.00 | 11,250.00 | 11,450.00 | 11,331.25 | 3,561 |
| 2022-06-07 | 11,700.00 | 11,800.00 | 11,400.00 | 11,700.00 | 11,578.66 | 5,382 |
| 2022-06-03 | 11,800.00 | 11,950.00 | 11,600.00 | 11,800.00 | 11,677.62 | 6,276 |
| 2022-06-02 | 12,350.00 | 12,350.00 | 11,800.00 | 11,800.00 | 11,677.62 | 6,652 |
| 2022-05-31 | 12,600.00 | 12,600.00 | 12,200.00 | 12,350.00 | 12,221.92 | 23,317 |
| 2022-05-30 | 12,050.00 | 12,550.00 | 12,000.00 | 12,500.00 | 12,370.36 | 270,432 |
| 2022-05-27 | 11,050.00 | 12,250.00 | 11,000.00 | 12,200.00 | 12,073.47 | 87,059 |
| 2022-05-26 | 10,900.00 | 11,050.00 | 10,800.00 | 11,050.00 | 10,935.40 | 1,686 |
| 2022-05-25 | 11,000.00 | 11,100.00 | 10,750.00 | 10,900.00 | 10,786.96 | 5,481 |
| 2022-05-24 | 10,750.00 | 11,400.00 | 10,700.00 | 11,000.00 | 10,885.92 | 26,165 |
| 2022-05-23 | 10,900.00 | 10,900.00 | 10,700.00 | 10,750.00 | 10,638.51 | 763 |
| 2022-05-20 | 10,900.00 | 10,900.00 | 10,750.00 | 10,750.00 | 10,638.51 | 1,496 |
| 2022-05-19 | 10,450.00 | 10,900.00 | 10,350.00 | 10,900.00 | 10,786.96 | 5,177 |
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.