Daegu Dept Sto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8,170.00 | 8,170.00 | 7,810.00 | 7,990.00 | 7,990.00 | 12,078 |
| 2025-04-23 | 8,230.00 | 8,350.00 | 8,080.00 | 8,170.00 | 8,170.00 | 15,933 |
| 2025-04-22 | 7,780.00 | 8,400.00 | 7,660.00 | 8,220.00 | 8,220.00 | 49,355 |
| 2025-04-21 | 8,000.00 | 8,050.00 | 7,650.00 | 7,860.00 | 7,860.00 | 30,251 |
| 2025-04-18 | 8,240.00 | 8,240.00 | 7,930.00 | 8,000.00 | 8,000.00 | 20,062 |
| 2025-04-17 | 7,990.00 | 8,270.00 | 7,990.00 | 8,230.00 | 8,230.00 | 30,042 |
| 2025-04-16 | 8,340.00 | 8,340.00 | 7,900.00 | 7,990.00 | 7,990.00 | 44,916 |
| 2025-04-15 | 8,630.00 | 8,630.00 | 8,160.00 | 8,330.00 | 8,330.00 | 36,658 |
| 2025-04-14 | 8,840.00 | 9,110.00 | 8,270.00 | 8,440.00 | 8,440.00 | 374,302 |
| 2025-04-11 | 8,310.00 | 8,900.00 | 8,160.00 | 8,850.00 | 8,850.00 | 135,147 |
| 2025-04-10 | 8,100.00 | 8,340.00 | 8,060.00 | 8,310.00 | 8,310.00 | 61,689 |
| 2025-04-09 | 8,260.00 | 8,500.00 | 7,580.00 | 8,020.00 | 8,020.00 | 84,928 |
| 2025-04-08 | 8,170.00 | 8,170.00 | 7,710.00 | 7,910.00 | 7,910.00 | 80,080 |
| 2025-04-07 | 8,190.00 | 8,820.00 | 7,960.00 | 8,170.00 | 8,170.00 | 210,893 |
| 2025-04-04 | 7,600.00 | 8,200.00 | 7,600.00 | 8,080.00 | 8,080.00 | 42,219 |
| 2025-04-03 | 7,500.00 | 9,760.00 | 7,430.00 | 7,910.00 | 7,910.00 | 256,416 |
| 2025-04-02 | 7,650.00 | 7,870.00 | 7,430.00 | 7,510.00 | 7,510.00 | 54,209 |
| 2025-04-01 | 7,580.00 | 7,770.00 | 7,110.00 | 7,650.00 | 7,650.00 | 117,267 |
| 2025-03-31 | 8,040.00 | 8,180.00 | 7,550.00 | 7,590.00 | 7,590.00 | 30,952 |
| 2025-03-28 | 8,030.00 | 8,190.00 | 7,810.00 | 8,040.00 | 8,040.00 | 23,867 |
| 2025-03-27 | 7,850.00 | 8,250.00 | 7,700.00 | 8,030.00 | 8,030.00 | 28,485 |
| 2025-03-26 | 8,020.00 | 8,280.00 | 7,830.00 | 7,920.00 | 7,920.00 | 48,404 |
| 2025-03-25 | 8,440.00 | 8,480.00 | 7,940.00 | 8,020.00 | 8,020.00 | 40,934 |
| 2025-03-24 | 8,000.00 | 8,610.00 | 8,000.00 | 8,440.00 | 8,440.00 | 78,206 |
| 2025-03-21 | 7,800.00 | 8,140.00 | 7,800.00 | 8,000.00 | 8,000.00 | 60,287 |
| 2025-03-20 | 7,750.00 | 8,060.00 | 7,580.00 | 7,920.00 | 7,920.00 | 73,687 |
| 2025-03-19 | 8,220.00 | 8,250.00 | 7,870.00 | 7,870.00 | 7,870.00 | 267,233 |
| 2025-03-18 | 8,080.00 | 8,700.00 | 8,070.00 | 8,220.00 | 8,220.00 | 76,832 |
| 2025-03-17 | 7,860.00 | 8,210.00 | 7,650.00 | 8,080.00 | 8,080.00 | 113,666 |
| 2025-03-14 | 9,480.00 | 9,480.00 | 7,500.00 | 7,850.00 | 7,850.00 | 431,787 |
| 2025-03-13 | 9,650.00 | 9,780.00 | 8,960.00 | 9,450.00 | 9,450.00 | 59,954 |
| 2025-03-12 | 9,220.00 | 9,810.00 | 9,220.00 | 9,760.00 | 9,760.00 | 98,438 |
| 2025-03-11 | 9,100.00 | 9,390.00 | 8,910.00 | 9,220.00 | 9,220.00 | 26,168 |
| 2025-03-10 | 9,500.00 | 9,510.00 | 9,080.00 | 9,390.00 | 9,390.00 | 48,085 |
| 2025-03-07 | 10,000.00 | 10,220.00 | 9,200.00 | 9,400.00 | 9,400.00 | 100,463 |
| 2025-03-06 | 9,700.00 | 10,500.00 | 9,500.00 | 10,380.00 | 10,380.00 | 150,990 |
| 2025-03-05 | 9,690.00 | 9,770.00 | 9,300.00 | 9,650.00 | 9,650.00 | 59,745 |
| 2025-03-04 | 9,470.00 | 9,780.00 | 9,260.00 | 9,500.00 | 9,500.00 | 53,048 |
| 2025-02-28 | 9,980.00 | 10,190.00 | 9,400.00 | 9,650.00 | 9,650.00 | 84,968 |
| 2025-02-27 | 9,700.00 | 10,380.00 | 9,580.00 | 9,800.00 | 9,800.00 | 176,745 |
| 2025-02-26 | 9,740.00 | 11,000.00 | 9,300.00 | 9,800.00 | 9,800.00 | 271,257 |
| 2025-02-25 | 8,980.00 | 10,000.00 | 8,580.00 | 9,740.00 | 9,740.00 | 352,737 |
| 2025-02-24 | 7,600.00 | 8,900.00 | 7,410.00 | 8,900.00 | 8,900.00 | 205,567 |
| 2025-02-21 | 6,990.00 | 7,340.00 | 6,950.00 | 7,260.00 | 7,260.00 | 21,339 |
| 2025-02-20 | 7,260.00 | 7,260.00 | 6,970.00 | 6,990.00 | 6,990.00 | 15,537 |
| 2025-02-19 | 6,970.00 | 7,210.00 | 6,960.00 | 7,070.00 | 7,070.00 | 9,686 |
| 2025-02-18 | 7,400.00 | 7,400.00 | 6,980.00 | 7,000.00 | 7,000.00 | 7,838 |
| 2025-02-17 | 7,000.00 | 7,280.00 | 6,980.00 | 7,140.00 | 7,140.00 | 4,787 |
| 2025-02-14 | 7,180.00 | 7,180.00 | 6,860.00 | 6,950.00 | 6,950.00 | 4,763 |
| 2025-02-13 | 6,980.00 | 7,140.00 | 6,980.00 | 6,980.00 | 6,980.00 | 4,682 |
| 2025-02-12 | 7,020.00 | 7,290.00 | 6,960.00 | 6,980.00 | 6,980.00 | 6,048 |
| 2025-02-11 | 7,400.00 | 7,400.00 | 7,020.00 | 7,020.00 | 7,020.00 | 5,224 |
| 2025-02-10 | 6,990.00 | 7,440.00 | 6,990.00 | 7,190.00 | 7,190.00 | 19,466 |
| 2025-02-07 | 6,960.00 | 7,200.00 | 6,800.00 | 6,970.00 | 6,970.00 | 11,306 |
| 2025-02-06 | 7,200.00 | 7,200.00 | 6,960.00 | 6,960.00 | 6,960.00 | 6,747 |
| 2025-02-05 | 7,340.00 | 7,350.00 | 6,980.00 | 7,270.00 | 7,270.00 | 14,070 |
| 2025-02-04 | 7,540.00 | 7,540.00 | 6,790.00 | 7,370.00 | 7,370.00 | 20,443 |
| 2025-02-03 | 6,970.00 | 7,290.00 | 6,640.00 | 7,290.00 | 7,290.00 | 14,821 |
| 2025-01-31 | 7,260.00 | 7,260.00 | 6,960.00 | 6,990.00 | 6,990.00 | 16,736 |
| 2025-01-24 | 7,000.00 | 7,440.00 | 6,800.00 | 7,330.00 | 7,330.00 | 15,770 |
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.