Daegu Dept Sto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,220.00 | 7,350.00 | 6,950.00 | 7,000.00 | 7,000.00 | 11,525 |
| 2025-01-22 | 7,490.00 | 7,800.00 | 7,150.00 | 7,370.00 | 7,370.00 | 14,954 |
| 2025-01-21 | 7,390.00 | 7,790.00 | 7,300.00 | 7,580.00 | 7,580.00 | 16,706 |
| 2025-01-20 | 7,940.00 | 7,990.00 | 7,250.00 | 7,450.00 | 7,450.00 | 41,404 |
| 2025-01-17 | 8,320.00 | 8,410.00 | 7,700.00 | 7,940.00 | 7,940.00 | 42,108 |
| 2025-01-16 | 8,490.00 | 8,500.00 | 8,190.00 | 8,320.00 | 8,320.00 | 44,355 |
| 2025-01-15 | 8,080.00 | 8,590.00 | 7,920.00 | 8,440.00 | 8,440.00 | 89,853 |
| 2025-01-14 | 8,100.00 | 8,150.00 | 7,650.00 | 8,090.00 | 8,090.00 | 78,302 |
| 2025-01-13 | 7,780.00 | 7,910.00 | 7,500.00 | 7,740.00 | 7,740.00 | 44,720 |
| 2025-01-10 | 7,760.00 | 8,230.00 | 7,210.00 | 7,710.00 | 7,710.00 | 103,191 |
| 2025-01-09 | 6,800.00 | 8,100.00 | 6,740.00 | 7,700.00 | 7,700.00 | 280,762 |
| 2025-01-08 | 6,560.00 | 6,750.00 | 6,500.00 | 6,690.00 | 6,690.00 | 21,646 |
| 2025-01-07 | 6,480.00 | 6,990.00 | 6,300.00 | 6,550.00 | 6,550.00 | 59,321 |
| 2025-01-06 | 5,620.00 | 6,610.00 | 5,610.00 | 6,490.00 | 6,490.00 | 100,203 |
| 2025-01-03 | 5,440.00 | 5,630.00 | 5,390.00 | 5,630.00 | 5,630.00 | 9,385 |
| 2025-01-02 | 5,410.00 | 5,410.00 | 5,220.00 | 5,390.00 | 5,390.00 | 9,969 |
| 2024-12-30 | 5,300.00 | 5,300.00 | 5,240.00 | 5,250.00 | 5,250.00 | 2,066 |
| 2024-12-27 | 5,310.00 | 5,430.00 | 5,220.00 | 5,250.00 | 5,250.00 | 6,822 |
| 2024-12-26 | 5,440.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 15,677 |
| 2024-12-24 | 5,500.00 | 5,850.00 | 5,450.00 | 5,450.00 | 5,450.00 | 43,062 |
| 2024-12-23 | 5,600.00 | 5,780.00 | 5,560.00 | 5,710.00 | 5,710.00 | 13,705 |
| 2024-12-20 | 5,690.00 | 5,690.00 | 5,470.00 | 5,570.00 | 5,570.00 | 5,531 |
| 2024-12-19 | 5,590.00 | 5,640.00 | 5,530.00 | 5,590.00 | 5,590.00 | 4,431 |
| 2024-12-18 | 5,670.00 | 5,790.00 | 5,570.00 | 5,640.00 | 5,640.00 | 6,331 |
| 2024-12-17 | 5,770.00 | 5,770.00 | 5,590.00 | 5,610.00 | 5,610.00 | 4,379 |
| 2024-12-16 | 5,800.00 | 5,890.00 | 5,540.00 | 5,770.00 | 5,770.00 | 3,822 |
| 2024-12-13 | 5,790.00 | 5,830.00 | 5,670.00 | 5,780.00 | 5,780.00 | 6,636 |
| 2024-12-12 | 5,660.00 | 5,790.00 | 5,580.00 | 5,760.00 | 5,760.00 | 12,364 |
| 2024-12-11 | 5,240.00 | 5,580.00 | 5,240.00 | 5,550.00 | 5,550.00 | 7,901 |
| 2024-12-10 | 5,230.00 | 5,380.00 | 4,965.00 | 5,240.00 | 5,240.00 | 30,905 |
| 2024-12-09 | 5,450.00 | 5,450.00 | 5,050.00 | 5,150.00 | 5,150.00 | 16,254 |
| 2024-12-06 | 5,650.00 | 5,650.00 | 5,350.00 | 5,460.00 | 5,460.00 | 16,758 |
| 2024-12-05 | 5,860.00 | 5,860.00 | 5,570.00 | 5,600.00 | 5,600.00 | 10,614 |
| 2024-12-04 | 5,710.00 | 5,870.00 | 5,580.00 | 5,700.00 | 5,700.00 | 21,053 |
| 2024-12-03 | 5,940.00 | 5,940.00 | 5,680.00 | 5,840.00 | 5,840.00 | 6,373 |
| 2024-12-02 | 5,930.00 | 5,930.00 | 5,670.00 | 5,780.00 | 5,780.00 | 22,268 |
| 2024-11-29 | 6,080.00 | 6,090.00 | 5,820.00 | 5,820.00 | 5,820.00 | 15,333 |
| 2024-11-28 | 6,080.00 | 6,150.00 | 5,950.00 | 6,080.00 | 6,080.00 | 10,062 |
| 2024-11-27 | 6,170.00 | 6,170.00 | 6,040.00 | 6,080.00 | 6,080.00 | 15,262 |
| 2024-11-26 | 6,150.00 | 6,220.00 | 6,000.00 | 6,170.00 | 6,170.00 | 18,026 |
| 2024-11-25 | 6,210.00 | 6,210.00 | 6,050.00 | 6,150.00 | 6,150.00 | 5,992 |
| 2024-11-22 | 6,170.00 | 6,190.00 | 6,040.00 | 6,160.00 | 6,160.00 | 23,331 |
| 2024-11-21 | 6,380.00 | 6,380.00 | 6,150.00 | 6,160.00 | 6,160.00 | 16,870 |
| 2024-11-20 | 6,440.00 | 6,440.00 | 6,170.00 | 6,390.00 | 6,390.00 | 14,644 |
| 2024-11-19 | 6,390.00 | 6,550.00 | 6,290.00 | 6,380.00 | 6,380.00 | 9,237 |
| 2024-11-18 | 6,690.00 | 7,000.00 | 6,300.00 | 6,390.00 | 6,390.00 | 23,675 |
| 2024-11-15 | 6,500.00 | 6,920.00 | 6,070.00 | 6,690.00 | 6,690.00 | 15,148 |
| 2024-11-14 | 7,120.00 | 7,120.00 | 6,430.00 | 6,560.00 | 6,560.00 | 37,366 |
| 2024-11-13 | 7,260.00 | 7,290.00 | 6,860.00 | 7,010.00 | 7,010.00 | 14,259 |
| 2024-11-12 | 7,290.00 | 7,290.00 | 7,030.00 | 7,170.00 | 7,170.00 | 9,296 |
| 2024-11-11 | 7,250.00 | 7,310.00 | 7,050.00 | 7,270.00 | 7,270.00 | 14,568 |
| 2024-11-08 | 7,320.00 | 7,440.00 | 7,180.00 | 7,320.00 | 7,320.00 | 10,620 |
| 2024-11-07 | 7,240.00 | 7,390.00 | 7,040.00 | 7,390.00 | 7,390.00 | 16,762 |
| 2024-11-06 | 7,090.00 | 7,400.00 | 7,010.00 | 7,240.00 | 7,240.00 | 28,364 |
| 2024-11-05 | 7,290.00 | 7,290.00 | 7,000.00 | 7,090.00 | 7,090.00 | 16,318 |
| 2024-11-04 | 6,840.00 | 7,260.00 | 6,840.00 | 7,170.00 | 7,170.00 | 25,934 |
| 2024-11-01 | 7,080.00 | 7,270.00 | 6,800.00 | 6,850.00 | 6,850.00 | 26,783 |
| 2024-10-31 | 7,170.00 | 7,240.00 | 7,070.00 | 7,170.00 | 7,170.00 | 17,538 |
| 2024-10-30 | 7,270.00 | 7,270.00 | 7,120.00 | 7,170.00 | 7,170.00 | 6,520 |
| 2024-10-29 | 7,340.00 | 7,370.00 | 7,110.00 | 7,270.00 | 7,270.00 | 13,952 |
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.