Daegu Dept Sto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,940.00 | 6,000.00 | 5,400.00 | 5,450.00 | 5,450.00 | 148,244 |
| 2026-07-16 | 6,300.00 | 6,720.00 | 5,700.00 | 5,870.00 | 5,870.00 | 599,138 |
| 2026-07-15 | 5,250.00 | 5,870.00 | 5,120.00 | 5,540.00 | 5,540.00 | 400,330 |
| 2026-07-14 | 5,270.00 | 5,330.00 | 4,820.00 | 5,060.00 | 5,060.00 | 283,852 |
| 2026-07-13 | 5,500.00 | 6,020.00 | 4,955.00 | 5,320.00 | 5,320.00 | 1,060,895 |
| 2026-07-10 | 3,635.00 | 4,705.00 | 3,635.00 | 4,705.00 | 4,705.00 | 326,150 |
| 2026-07-09 | 3,630.00 | 3,825.00 | 3,610.00 | 3,620.00 | 3,620.00 | 29,414 |
| 2026-07-08 | 3,810.00 | 3,855.00 | 3,645.00 | 3,770.00 | 3,770.00 | 39,756 |
| 2026-07-07 | 4,010.00 | 4,060.00 | 3,685.00 | 3,810.00 | 3,810.00 | 37,520 |
| 2026-07-06 | 4,120.00 | 4,220.00 | 3,790.00 | 4,000.00 | 4,000.00 | 72,527 |
| 2026-07-03 | 4,410.00 | 4,720.00 | 3,980.00 | 4,080.00 | 4,080.00 | 300,202 |
| 2026-07-02 | 3,830.00 | 4,440.00 | 3,800.00 | 4,285.00 | 4,285.00 | 111,252 |
| 2026-07-01 | 3,565.00 | 3,950.00 | 3,510.00 | 3,830.00 | 3,830.00 | 58,057 |
| 2026-06-30 | 3,670.00 | 3,670.00 | 3,485.00 | 3,485.00 | 3,485.00 | 25,627 |
| 2026-06-29 | 3,640.00 | 3,740.00 | 3,470.00 | 3,670.00 | 3,670.00 | 30,173 |
| 2026-06-26 | 3,795.00 | 3,795.00 | 3,430.00 | 3,640.00 | 3,640.00 | 45,457 |
| 2026-06-25 | 3,960.00 | 4,090.00 | 3,630.00 | 3,630.00 | 3,630.00 | 33,022 |
| 2026-06-24 | 3,685.00 | 3,995.00 | 3,650.00 | 3,955.00 | 3,955.00 | 34,913 |
| 2026-06-23 | 4,050.00 | 4,065.00 | 3,610.00 | 3,645.00 | 3,645.00 | 111,489 |
| 2026-06-22 | 4,360.00 | 4,370.00 | 4,000.00 | 4,050.00 | 4,050.00 | 42,442 |
| 2026-06-19 | 4,355.00 | 4,355.00 | 3,950.00 | 4,245.00 | 4,245.00 | 113,079 |
| 2026-06-18 | 4,530.00 | 4,530.00 | 4,080.00 | 4,250.00 | 4,250.00 | 89,411 |
| 2026-06-17 | 4,620.00 | 4,670.00 | 4,540.00 | 4,540.00 | 4,540.00 | 35,957 |
| 2026-06-16 | 4,545.00 | 4,625.00 | 4,505.00 | 4,570.00 | 4,570.00 | 37,165 |
| 2026-06-15 | 4,950.00 | 4,950.00 | 4,415.00 | 4,545.00 | 4,545.00 | 201,686 |
| 2026-06-12 | 4,840.00 | 5,050.00 | 4,810.00 | 4,950.00 | 4,950.00 | 37,942 |
| 2026-06-11 | 5,200.00 | 5,290.00 | 4,610.00 | 4,975.00 | 4,975.00 | 76,597 |
| 2026-06-10 | 5,020.00 | 5,290.00 | 4,895.00 | 5,200.00 | 5,200.00 | 49,019 |
| 2026-06-09 | 4,825.00 | 5,220.00 | 4,825.00 | 4,985.00 | 4,985.00 | 42,689 |
| 2026-06-08 | 4,750.00 | 5,170.00 | 4,730.00 | 4,825.00 | 4,825.00 | 64,814 |
| 2026-06-05 | 4,690.00 | 4,890.00 | 4,615.00 | 4,800.00 | 4,800.00 | 25,518 |
| 2026-06-04 | 4,810.00 | 5,080.00 | 4,600.00 | 4,690.00 | 4,690.00 | 19,596 |
| 2026-06-02 | 4,910.00 | 5,070.00 | 4,600.00 | 4,805.00 | 4,805.00 | 28,575 |
| 2026-06-01 | 5,170.00 | 5,210.00 | 4,655.00 | 4,785.00 | 4,785.00 | 58,916 |
| 2026-05-29 | 5,400.00 | 5,540.00 | 5,050.00 | 5,150.00 | 5,150.00 | 43,913 |
| 2026-05-28 | 5,080.00 | 5,400.00 | 5,010.00 | 5,400.00 | 5,400.00 | 62,809 |
| 2026-05-27 | 5,390.00 | 5,390.00 | 5,010.00 | 5,080.00 | 5,080.00 | 35,480 |
| 2026-05-26 | 5,270.00 | 5,510.00 | 4,850.00 | 5,390.00 | 5,390.00 | 51,297 |
| 2026-05-22 | 5,140.00 | 5,290.00 | 4,985.00 | 5,270.00 | 5,270.00 | 35,035 |
| 2026-05-21 | 5,210.00 | 5,480.00 | 5,060.00 | 5,140.00 | 5,140.00 | 22,528 |
| 2026-05-20 | 5,110.00 | 5,210.00 | 4,975.00 | 5,210.00 | 5,210.00 | 29,197 |
| 2026-05-19 | 5,120.00 | 5,270.00 | 4,930.00 | 5,170.00 | 5,170.00 | 21,598 |
| 2026-05-18 | 5,130.00 | 5,390.00 | 4,970.00 | 5,120.00 | 5,120.00 | 49,472 |
| 2026-05-15 | 4,910.00 | 5,180.00 | 4,820.00 | 5,120.00 | 5,120.00 | 47,593 |
| 2026-05-14 | 5,040.00 | 5,190.00 | 4,750.00 | 4,950.00 | 4,950.00 | 103,350 |
| 2026-05-13 | 5,590.00 | 5,590.00 | 4,950.00 | 4,975.00 | 4,975.00 | 142,590 |
| 2026-05-12 | 5,960.00 | 6,080.00 | 5,410.00 | 5,580.00 | 5,580.00 | 41,884 |
| 2026-05-11 | 5,470.00 | 6,160.00 | 5,280.00 | 5,950.00 | 5,950.00 | 100,856 |
| 2026-05-08 | 5,490.00 | 5,580.00 | 5,330.00 | 5,440.00 | 5,440.00 | 14,865 |
| 2026-05-07 | 5,740.00 | 5,860.00 | 5,480.00 | 5,490.00 | 5,490.00 | 22,922 |
| 2026-05-06 | 6,010.00 | 6,010.00 | 5,550.00 | 5,710.00 | 5,710.00 | 65,594 |
| 2026-05-04 | 5,700.00 | 6,090.00 | 5,690.00 | 5,980.00 | 5,980.00 | 86,499 |
| 2026-04-30 | 5,790.00 | 5,790.00 | 5,520.00 | 5,700.00 | 5,700.00 | 26,109 |
| 2026-04-29 | 5,570.00 | 5,840.00 | 5,560.00 | 5,660.00 | 5,660.00 | 22,326 |
| 2026-04-28 | 5,920.00 | 5,920.00 | 5,600.00 | 5,610.00 | 5,610.00 | 63,474 |
| 2026-04-27 | 6,230.00 | 6,230.00 | 5,700.00 | 5,920.00 | 5,920.00 | 93,436 |
| 2026-04-24 | 6,100.00 | 6,350.00 | 6,100.00 | 6,140.00 | 6,140.00 | 52,142 |
| 2026-04-23 | 6,450.00 | 6,610.00 | 5,930.00 | 6,100.00 | 6,100.00 | 216,651 |
| 2026-04-22 | 6,500.00 | 6,680.00 | 6,100.00 | 6,440.00 | 6,440.00 | 94,335 |
| 2026-04-21 | 6,020.00 | 6,600.00 | 6,020.00 | 6,490.00 | 6,490.00 | 83,628 |
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.