Daegu Dept Sto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,260.00 | 6,340.00 | 6,190.00 | 6,210.00 | 6,210.00 | 19,274 |
| 2025-07-23 | 6,430.00 | 6,480.00 | 6,220.00 | 6,270.00 | 6,270.00 | 17,457 |
| 2025-07-22 | 6,500.00 | 6,500.00 | 6,410.00 | 6,410.00 | 6,410.00 | 10,998 |
| 2025-07-21 | 6,580.00 | 6,580.00 | 6,450.00 | 6,460.00 | 6,460.00 | 7,454 |
| 2025-07-18 | 6,590.00 | 6,650.00 | 6,460.00 | 6,460.00 | 6,460.00 | 10,455 |
| 2025-07-17 | 6,470.00 | 6,680.00 | 6,420.00 | 6,590.00 | 6,590.00 | 15,966 |
| 2025-07-16 | 6,500.00 | 6,550.00 | 6,400.00 | 6,460.00 | 6,460.00 | 20,848 |
| 2025-07-15 | 6,580.00 | 6,700.00 | 6,520.00 | 6,520.00 | 6,520.00 | 17,785 |
| 2025-07-14 | 6,700.00 | 6,770.00 | 6,500.00 | 6,570.00 | 6,570.00 | 29,669 |
| 2025-07-11 | 6,600.00 | 6,810.00 | 6,540.00 | 6,700.00 | 6,700.00 | 36,416 |
| 2025-07-10 | 6,800.00 | 6,810.00 | 6,510.00 | 6,600.00 | 6,600.00 | 25,457 |
| 2025-07-09 | 6,400.00 | 6,740.00 | 6,290.00 | 6,640.00 | 6,640.00 | 67,047 |
| 2025-07-08 | 6,380.00 | 6,450.00 | 6,220.00 | 6,300.00 | 6,300.00 | 18,719 |
| 2025-07-07 | 6,410.00 | 6,450.00 | 6,250.00 | 6,300.00 | 6,300.00 | 21,048 |
| 2025-07-04 | 6,450.00 | 6,550.00 | 6,370.00 | 6,450.00 | 6,450.00 | 17,717 |
| 2025-07-03 | 6,640.00 | 6,690.00 | 6,140.00 | 6,500.00 | 6,500.00 | 39,409 |
| 2025-07-02 | 6,640.00 | 6,640.00 | 6,520.00 | 6,590.00 | 6,590.00 | 9,519 |
| 2025-07-01 | 6,590.00 | 6,710.00 | 6,520.00 | 6,570.00 | 6,570.00 | 5,198 |
| 2025-06-30 | 6,720.00 | 6,720.00 | 6,500.00 | 6,500.00 | 6,500.00 | 25,705 |
| 2025-06-27 | 6,750.00 | 6,850.00 | 6,560.00 | 6,560.00 | 6,560.00 | 17,610 |
| 2025-06-26 | 6,900.00 | 6,900.00 | 6,590.00 | 6,750.00 | 6,750.00 | 20,720 |
| 2025-06-25 | 6,850.00 | 6,850.00 | 6,720.00 | 6,790.00 | 6,790.00 | 17,965 |
| 2025-06-24 | 6,800.00 | 6,910.00 | 6,720.00 | 6,800.00 | 6,800.00 | 19,286 |
| 2025-06-23 | 6,960.00 | 6,970.00 | 6,750.00 | 6,800.00 | 6,800.00 | 40,709 |
| 2025-06-20 | 7,170.00 | 7,190.00 | 6,930.00 | 7,010.00 | 7,010.00 | 46,232 |
| 2025-06-19 | 7,180.00 | 7,180.00 | 6,970.00 | 7,090.00 | 7,090.00 | 16,210 |
| 2025-06-18 | 7,000.00 | 7,200.00 | 6,780.00 | 7,100.00 | 7,100.00 | 32,903 |
| 2025-06-17 | 7,200.00 | 7,260.00 | 6,980.00 | 7,050.00 | 7,050.00 | 43,359 |
| 2025-06-16 | 7,380.00 | 7,500.00 | 7,070.00 | 7,150.00 | 7,150.00 | 86,097 |
| 2025-06-13 | 7,370.00 | 7,650.00 | 7,250.00 | 7,580.00 | 7,580.00 | 86,589 |
| 2025-06-12 | 7,450.00 | 7,600.00 | 7,290.00 | 7,370.00 | 7,370.00 | 47,677 |
| 2025-06-11 | 7,420.00 | 7,710.00 | 7,310.00 | 7,530.00 | 7,530.00 | 94,922 |
| 2025-06-10 | 7,480.00 | 7,480.00 | 7,150.00 | 7,420.00 | 7,420.00 | 46,553 |
| 2025-06-09 | 7,590.00 | 7,880.00 | 7,270.00 | 7,270.00 | 7,270.00 | 106,149 |
| 2025-06-05 | 7,020.00 | 7,520.00 | 6,900.00 | 7,420.00 | 7,420.00 | 139,997 |
| 2025-06-04 | 7,260.00 | 7,560.00 | 6,880.00 | 6,980.00 | 6,980.00 | 124,869 |
| 2025-06-02 | 7,530.00 | 7,790.00 | 6,845.00 | 7,380.00 | 7,380.00 | 121,149 |
| 2025-05-30 | 7,230.00 | 7,800.00 | 7,130.00 | 7,540.00 | 7,540.00 | 119,994 |
| 2025-05-29 | 7,220.00 | 7,450.00 | 6,910.00 | 7,230.00 | 7,230.00 | 41,655 |
| 2025-05-28 | 7,060.00 | 7,450.00 | 7,000.00 | 7,220.00 | 7,220.00 | 108,667 |
| 2025-05-27 | 6,390.00 | 7,040.00 | 6,390.00 | 6,940.00 | 6,940.00 | 116,444 |
| 2025-05-26 | 6,500.00 | 6,580.00 | 6,340.00 | 6,390.00 | 6,390.00 | 9,685 |
| 2025-05-23 | 6,800.00 | 6,800.00 | 6,180.00 | 6,500.00 | 6,500.00 | 136,795 |
| 2025-05-22 | 6,750.00 | 6,880.00 | 6,720.00 | 6,830.00 | 6,830.00 | 20,606 |
| 2025-05-21 | 6,980.00 | 6,980.00 | 6,720.00 | 6,800.00 | 6,800.00 | 14,734 |
| 2025-05-20 | 7,050.00 | 7,050.00 | 6,770.00 | 6,850.00 | 6,850.00 | 23,795 |
| 2025-05-19 | 7,140.00 | 7,190.00 | 6,740.00 | 6,810.00 | 6,810.00 | 37,721 |
| 2025-05-16 | 6,750.00 | 7,290.00 | 6,620.00 | 7,170.00 | 7,170.00 | 82,347 |
| 2025-05-15 | 6,800.00 | 6,970.00 | 6,510.00 | 6,750.00 | 6,750.00 | 61,466 |
| 2025-05-14 | 7,050.00 | 7,050.00 | 6,800.00 | 6,890.00 | 6,890.00 | 25,127 |
| 2025-05-13 | 7,770.00 | 7,770.00 | 6,960.00 | 7,000.00 | 7,000.00 | 66,909 |
| 2025-05-12 | 7,360.00 | 7,530.00 | 7,030.00 | 7,070.00 | 7,070.00 | 51,257 |
| 2025-05-09 | 7,360.00 | 7,480.00 | 7,360.00 | 7,440.00 | 7,440.00 | 19,705 |
| 2025-05-08 | 7,450.00 | 7,550.00 | 7,320.00 | 7,450.00 | 7,450.00 | 32,253 |
| 2025-05-07 | 8,060.00 | 8,060.00 | 7,440.00 | 7,450.00 | 7,450.00 | 43,360 |
| 2025-05-02 | 7,820.00 | 7,930.00 | 7,710.00 | 7,800.00 | 7,800.00 | 28,408 |
| 2025-04-30 | 7,830.00 | 8,060.00 | 7,810.00 | 7,860.00 | 7,860.00 | 12,055 |
| 2025-04-29 | 7,830.00 | 7,990.00 | 7,780.00 | 7,910.00 | 7,910.00 | 16,910 |
| 2025-04-28 | 7,960.00 | 8,150.00 | 7,710.00 | 7,830.00 | 7,830.00 | 26,334 |
| 2025-04-25 | 7,990.00 | 8,470.00 | 7,950.00 | 7,960.00 | 7,960.00 | 16,722 |
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.