Daegu Dept Sto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 9,980.00 | 9,980.00 | 9,620.00 | 9,920.00 | 9,817.12 | 2,737 |
| 2022-02-17 | 9,780.00 | 9,900.00 | 9,710.00 | 9,900.00 | 9,797.33 | 7,194 |
| 2022-02-16 | 9,720.00 | 10,200.00 | 9,620.00 | 9,670.00 | 9,569.71 | 9,774 |
| 2022-02-15 | 10,000.00 | 10,300.00 | 9,720.00 | 9,940.00 | 9,836.91 | 6,619 |
| 2022-02-14 | 10,550.00 | 10,550.00 | 9,660.00 | 10,000.00 | 9,896.29 | 2,514 |
| 2022-02-11 | 9,710.00 | 10,400.00 | 9,710.00 | 10,050.00 | 9,945.77 | 3,590 |
| 2022-02-10 | 10,150.00 | 10,350.00 | 9,990.00 | 10,100.00 | 9,995.25 | 6,308 |
| 2022-02-09 | 10,700.00 | 10,700.00 | 10,100.00 | 10,150.00 | 10,044.73 | 2,965 |
| 2022-02-08 | 9,980.00 | 10,550.00 | 9,970.00 | 10,250.00 | 10,143.70 | 15,186 |
| 2022-02-07 | 9,620.00 | 9,960.00 | 9,330.00 | 9,940.00 | 9,836.91 | 18,234 |
| 2022-02-04 | 9,560.00 | 9,600.00 | 9,260.00 | 9,440.00 | 9,342.10 | 10,894 |
| 2022-02-03 | 9,040.00 | 9,600.00 | 9,040.00 | 9,550.00 | 9,450.96 | 19,324 |
| 2022-01-28 | 9,000.00 | 9,100.00 | 8,780.00 | 9,020.00 | 8,926.45 | 13,576 |
| 2022-01-27 | 9,430.00 | 9,510.00 | 9,020.00 | 9,020.00 | 8,926.45 | 6,031 |
| 2022-01-26 | 9,450.00 | 9,570.00 | 9,210.00 | 9,510.00 | 9,411.37 | 9,827 |
| 2022-01-25 | 10,100.00 | 10,100.00 | 9,180.00 | 9,450.00 | 9,351.99 | 22,172 |
| 2022-01-24 | 10,200.00 | 10,350.00 | 9,900.00 | 9,990.00 | 9,886.39 | 46,456 |
| 2022-01-21 | 11,350.00 | 11,350.00 | 10,150.00 | 10,250.00 | 10,143.70 | 120,761 |
| 2022-01-20 | 11,900.00 | 13,500.00 | 11,550.00 | 11,600.00 | 11,479.70 | 195,781 |
| 2022-01-19 | 11,800.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,677.62 | 28,959 |
| 2022-01-18 | 11,500.00 | 11,750.00 | 11,250.00 | 11,650.00 | 11,529.18 | 19,992 |
| 2022-01-17 | 11,250.00 | 11,500.00 | 11,250.00 | 11,450.00 | 11,331.25 | 2,488 |
| 2022-01-14 | 11,400.00 | 11,600.00 | 11,250.00 | 11,250.00 | 11,133.33 | 4,616 |
| 2022-01-13 | 11,250.00 | 11,550.00 | 11,250.00 | 11,350.00 | 11,232.29 | 3,184 |
| 2022-01-12 | 11,550.00 | 11,550.00 | 11,300.00 | 11,400.00 | 11,281.77 | 2,027 |
| 2022-01-11 | 11,550.00 | 11,700.00 | 11,250.00 | 11,350.00 | 11,232.29 | 4,707 |
| 2022-01-10 | 11,700.00 | 11,700.00 | 11,350.00 | 11,550.00 | 11,430.21 | 2,637 |
| 2022-01-07 | 11,700.00 | 11,700.00 | 11,450.00 | 11,600.00 | 11,479.70 | 2,730 |
| 2022-01-06 | 11,450.00 | 11,750.00 | 11,300.00 | 11,550.00 | 11,430.21 | 2,052 |
| 2022-01-05 | 11,450.00 | 11,850.00 | 11,000.00 | 11,500.00 | 11,380.73 | 17,088 |
| 2022-01-04 | 11,600.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,479.70 | 4,100 |
| 2022-01-03 | 11,650.00 | 11,650.00 | 11,400.00 | 11,600.00 | 11,479.70 | 2,533 |
| 2021-12-30 | 11,850.00 | 11,850.00 | 11,550.00 | 11,650.00 | 11,529.18 | 8,251 |
| 2021-12-29 | 11,750.00 | 11,750.00 | 11,500.00 | 11,700.00 | 11,578.66 | 3,355 |
| 2021-12-28 | 12,000.00 | 12,000.00 | 11,450.00 | 11,750.00 | 11,529.18 | 16,523 |
| 2021-12-27 | 11,800.00 | 12,050.00 | 11,800.00 | 11,850.00 | 11,627.30 | 8,578 |
| 2021-12-24 | 11,600.00 | 12,100.00 | 11,450.00 | 11,900.00 | 11,676.36 | 39,109 |
| 2021-12-23 | 11,450.00 | 11,650.00 | 11,400.00 | 11,650.00 | 11,431.06 | 20,290 |
| 2021-12-22 | 11,400.00 | 11,800.00 | 11,200.00 | 11,450.00 | 11,234.81 | 34,850 |
| 2021-12-21 | 10,550.00 | 11,400.00 | 10,500.00 | 11,400.00 | 11,185.75 | 81,427 |
| 2021-12-20 | 10,050.00 | 10,450.00 | 10,050.00 | 10,250.00 | 10,057.37 | 12,130 |
| 2021-12-17 | 10,050.00 | 10,150.00 | 10,000.00 | 10,050.00 | 9,861.13 | 5,395 |
| 2021-12-16 | 10,250.00 | 10,250.00 | 10,100.00 | 10,150.00 | 9,959.25 | 1,718 |
| 2021-12-15 | 10,000.00 | 10,250.00 | 10,000.00 | 10,200.00 | 10,008.31 | 2,807 |
| 2021-12-14 | 10,150.00 | 10,250.00 | 10,000.00 | 10,000.00 | 9,812.07 | 6,318 |
| 2021-12-13 | 10,200.00 | 10,400.00 | 10,200.00 | 10,250.00 | 10,057.37 | 5,809 |
| 2021-12-10 | 10,050.00 | 10,350.00 | 10,050.00 | 10,100.00 | 9,910.19 | 1,872 |
| 2021-12-09 | 10,250.00 | 10,350.00 | 10,100.00 | 10,100.00 | 9,910.19 | 7,906 |
| 2021-12-08 | 10,050.00 | 10,600.00 | 10,050.00 | 10,200.00 | 10,008.31 | 9,940 |
| 2021-12-07 | 10,150.00 | 10,300.00 | 10,050.00 | 10,100.00 | 9,910.19 | 2,854 |
| 2021-12-06 | 10,200.00 | 10,400.00 | 10,050.00 | 10,200.00 | 10,008.31 | 3,821 |
| 2021-12-03 | 10,050.00 | 10,250.00 | 10,000.00 | 10,200.00 | 10,008.31 | 4,152 |
| 2021-12-02 | 9,830.00 | 10,100.00 | 9,720.00 | 10,000.00 | 9,812.07 | 8,442 |
| 2021-12-01 | 9,690.00 | 10,300.00 | 9,690.00 | 9,850.00 | 9,664.88 | 9,266 |
| 2021-11-30 | 9,690.00 | 11,150.00 | 9,690.00 | 9,800.00 | 9,615.82 | 28,963 |
| 2021-11-29 | 9,500.00 | 10,000.00 | 9,330.00 | 9,690.00 | 9,507.89 | 10,328 |
| 2021-11-26 | 10,350.00 | 10,700.00 | 10,000.00 | 10,000.00 | 9,812.07 | 3,758 |
| 2021-11-25 | 10,100.00 | 10,400.00 | 10,000.00 | 10,350.00 | 10,155.49 | 5,395 |
| 2021-11-24 | 10,250.00 | 10,300.00 | 10,100.00 | 10,100.00 | 9,910.19 | 4,505 |
| 2021-11-23 | 10,450.00 | 10,450.00 | 10,100.00 | 10,250.00 | 10,057.37 | 5,801 |
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.