Daegu Dept Sto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 10,450.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,391.10 | 1,979 |
| 2022-05-17 | 10,350.00 | 10,550.00 | 10,350.00 | 10,500.00 | 10,391.10 | 1,565 |
| 2022-05-16 | 10,600.00 | 10,700.00 | 10,350.00 | 10,350.00 | 10,242.66 | 3,712 |
| 2022-05-13 | 10,600.00 | 10,650.00 | 10,400.00 | 10,600.00 | 10,490.07 | 2,083 |
| 2022-05-12 | 10,750.00 | 10,750.00 | 10,400.00 | 10,650.00 | 10,539.55 | 2,198 |
| 2022-05-11 | 10,650.00 | 10,800.00 | 10,650.00 | 10,700.00 | 10,589.03 | 725 |
| 2022-05-10 | 10,300.00 | 10,700.00 | 10,050.00 | 10,650.00 | 10,539.55 | 6,879 |
| 2022-05-09 | 10,550.00 | 10,550.00 | 10,350.00 | 10,500.00 | 10,391.10 | 1,527 |
| 2022-05-06 | 10,400.00 | 10,600.00 | 10,300.00 | 10,550.00 | 10,440.59 | 1,494 |
| 2022-05-04 | 10,600.00 | 10,650.00 | 10,300.00 | 10,550.00 | 10,440.59 | 3,068 |
| 2022-05-03 | 10,500.00 | 10,650.00 | 10,450.00 | 10,600.00 | 10,490.07 | 655 |
| 2022-05-02 | 10,650.00 | 10,650.00 | 10,500.00 | 10,550.00 | 10,440.59 | 1,201 |
| 2022-04-29 | 10,600.00 | 10,700.00 | 10,500.00 | 10,650.00 | 10,539.55 | 1,875 |
| 2022-04-28 | 10,600.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,490.07 | 7,462 |
| 2022-04-27 | 10,550.00 | 10,650.00 | 10,500.00 | 10,600.00 | 10,490.07 | 964 |
| 2022-04-26 | 10,750.00 | 10,750.00 | 10,550.00 | 10,700.00 | 10,589.03 | 1,376 |
| 2022-04-25 | 10,550.00 | 10,750.00 | 10,500.00 | 10,750.00 | 10,638.51 | 2,174 |
| 2022-04-22 | 10,800.00 | 10,850.00 | 10,550.00 | 10,800.00 | 10,687.99 | 1,378 |
| 2022-04-21 | 10,750.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,687.99 | 1,139 |
| 2022-04-20 | 10,700.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,638.51 | 2,191 |
| 2022-04-19 | 10,650.00 | 10,850.00 | 10,500.00 | 10,750.00 | 10,638.51 | 1,911 |
| 2022-04-18 | 10,600.00 | 10,750.00 | 10,500.00 | 10,650.00 | 10,539.55 | 6,213 |
| 2022-04-15 | 10,700.00 | 10,700.00 | 10,500.00 | 10,650.00 | 10,539.55 | 1,510 |
| 2022-04-14 | 10,500.00 | 10,650.00 | 10,400.00 | 10,650.00 | 10,539.55 | 4,246 |
| 2022-04-13 | 10,550.00 | 10,650.00 | 10,400.00 | 10,500.00 | 10,391.10 | 2,997 |
| 2022-04-12 | 10,550.00 | 10,650.00 | 10,400.00 | 10,600.00 | 10,490.07 | 672 |
| 2022-04-11 | 10,550.00 | 10,600.00 | 10,350.00 | 10,600.00 | 10,490.07 | 482 |
| 2022-04-08 | 10,600.00 | 10,650.00 | 10,400.00 | 10,450.00 | 10,341.62 | 2,277 |
| 2022-04-07 | 10,650.00 | 10,650.00 | 10,500.00 | 10,600.00 | 10,490.07 | 12,933 |
| 2022-04-06 | 10,500.00 | 10,600.00 | 10,250.00 | 10,600.00 | 10,490.07 | 13,128 |
| 2022-04-05 | 10,600.00 | 10,600.00 | 10,400.00 | 10,450.00 | 10,341.62 | 5,549 |
| 2022-04-04 | 10,650.00 | 10,650.00 | 10,400.00 | 10,550.00 | 10,440.59 | 3,578 |
| 2022-04-01 | 10,600.00 | 10,700.00 | 10,400.00 | 10,650.00 | 10,539.55 | 2,402 |
| 2022-03-31 | 10,600.00 | 10,600.00 | 10,050.00 | 10,600.00 | 10,490.07 | 5,692 |
| 2022-03-30 | 10,700.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,490.07 | 912 |
| 2022-03-29 | 10,450.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,490.07 | 910 |
| 2022-03-28 | 10,650.00 | 10,650.00 | 10,250.00 | 10,350.00 | 10,242.66 | 14,363 |
| 2022-03-25 | 10,550.00 | 10,600.00 | 10,350.00 | 10,500.00 | 10,391.10 | 3,134 |
| 2022-03-24 | 10,500.00 | 10,600.00 | 10,450.00 | 10,550.00 | 10,440.59 | 2,628 |
| 2022-03-23 | 10,450.00 | 10,700.00 | 10,450.00 | 10,550.00 | 10,440.59 | 992 |
| 2022-03-22 | 10,450.00 | 10,550.00 | 10,400.00 | 10,500.00 | 10,391.10 | 2,801 |
| 2022-03-21 | 10,350.00 | 10,500.00 | 10,300.00 | 10,450.00 | 10,341.62 | 4,885 |
| 2022-03-18 | 10,300.00 | 10,500.00 | 10,300.00 | 10,350.00 | 10,242.66 | 5,060 |
| 2022-03-17 | 10,550.00 | 10,550.00 | 10,250.00 | 10,300.00 | 10,193.18 | 5,175 |
| 2022-03-16 | 10,550.00 | 10,550.00 | 9,920.00 | 10,300.00 | 10,193.18 | 4,416 |
| 2022-03-15 | 10,000.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,094.21 | 3,467 |
| 2022-03-14 | 9,950.00 | 10,200.00 | 9,900.00 | 10,000.00 | 9,896.29 | 10,863 |
| 2022-03-11 | 10,150.00 | 10,150.00 | 9,920.00 | 10,100.00 | 9,995.25 | 4,389 |
| 2022-03-10 | 10,400.00 | 10,400.00 | 9,830.00 | 10,000.00 | 9,896.29 | 2,763 |
| 2022-03-08 | 9,660.00 | 10,200.00 | 9,650.00 | 10,050.00 | 9,945.77 | 1,704 |
| 2022-03-07 | 10,400.00 | 10,400.00 | 9,910.00 | 10,200.00 | 10,094.21 | 1,343 |
| 2022-03-04 | 10,450.00 | 10,450.00 | 10,000.00 | 10,250.00 | 10,143.70 | 2,975 |
| 2022-03-03 | 10,000.00 | 10,250.00 | 9,900.00 | 10,100.00 | 9,995.25 | 4,304 |
| 2022-03-02 | 9,950.00 | 9,950.00 | 9,750.00 | 9,900.00 | 9,797.33 | 1,674 |
| 2022-02-28 | 9,950.00 | 9,950.00 | 9,710.00 | 9,860.00 | 9,757.74 | 2,829 |
| 2022-02-25 | 9,500.00 | 9,770.00 | 9,500.00 | 9,730.00 | 9,629.09 | 3,392 |
| 2022-02-24 | 9,800.00 | 9,800.00 | 9,420.00 | 9,500.00 | 9,401.47 | 5,077 |
| 2022-02-23 | 9,950.00 | 10,000.00 | 9,530.00 | 9,610.00 | 9,510.33 | 22,547 |
| 2022-02-22 | 10,100.00 | 10,100.00 | 9,760.00 | 9,980.00 | 9,876.50 | 5,012 |
| 2022-02-21 | 9,920.00 | 10,150.00 | 9,730.00 | 10,150.00 | 10,044.73 | 5,620 |
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.