Daegu Dept Sto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,210.00 | 7,370.00 | 7,200.00 | 7,240.00 | 7,240.00 | 11,122 |
| 2024-10-25 | 7,320.00 | 7,680.00 | 7,130.00 | 7,200.00 | 7,200.00 | 53,908 |
| 2024-10-24 | 7,130.00 | 7,430.00 | 7,120.00 | 7,320.00 | 7,320.00 | 17,892 |
| 2024-10-23 | 7,370.00 | 7,430.00 | 7,210.00 | 7,290.00 | 7,290.00 | 25,975 |
| 2024-10-22 | 7,440.00 | 7,590.00 | 7,160.00 | 7,530.00 | 7,530.00 | 43,836 |
| 2024-10-21 | 7,500.00 | 7,910.00 | 7,270.00 | 7,570.00 | 7,570.00 | 79,436 |
| 2024-10-18 | 7,230.00 | 7,680.00 | 7,230.00 | 7,530.00 | 7,530.00 | 47,271 |
| 2024-10-17 | 7,060.00 | 7,680.00 | 7,060.00 | 7,270.00 | 7,270.00 | 75,351 |
| 2024-10-16 | 7,350.00 | 7,350.00 | 7,060.00 | 7,190.00 | 7,190.00 | 21,039 |
| 2024-10-15 | 7,220.00 | 7,440.00 | 7,040.00 | 7,360.00 | 7,360.00 | 38,765 |
| 2024-10-14 | 7,450.00 | 7,530.00 | 7,180.00 | 7,240.00 | 7,240.00 | 25,531 |
| 2024-10-11 | 7,650.00 | 7,670.00 | 7,350.00 | 7,450.00 | 7,450.00 | 42,511 |
| 2024-10-10 | 7,650.00 | 7,750.00 | 7,490.00 | 7,720.00 | 7,720.00 | 25,817 |
| 2024-10-08 | 7,400.00 | 8,130.00 | 7,360.00 | 7,640.00 | 7,640.00 | 86,131 |
| 2024-10-07 | 7,730.00 | 7,730.00 | 7,300.00 | 7,470.00 | 7,470.00 | 58,852 |
| 2024-10-04 | 8,290.00 | 8,390.00 | 7,670.00 | 7,800.00 | 7,800.00 | 73,386 |
| 2024-10-02 | 8,180.00 | 8,300.00 | 7,930.00 | 8,150.00 | 8,150.00 | 82,152 |
| 2024-09-30 | 7,640.00 | 8,320.00 | 7,480.00 | 8,190.00 | 8,190.00 | 253,214 |
| 2024-09-27 | 6,660.00 | 7,900.00 | 6,660.00 | 7,650.00 | 7,650.00 | 338,801 |
| 2024-09-26 | 6,700.00 | 6,860.00 | 6,600.00 | 6,710.00 | 6,710.00 | 46,914 |
| 2024-09-25 | 6,870.00 | 6,920.00 | 6,710.00 | 6,730.00 | 6,730.00 | 14,539 |
| 2024-09-24 | 6,700.00 | 6,950.00 | 6,700.00 | 6,850.00 | 6,850.00 | 15,495 |
| 2024-09-23 | 6,880.00 | 6,880.00 | 6,660.00 | 6,750.00 | 6,750.00 | 40,012 |
| 2024-09-20 | 6,880.00 | 6,980.00 | 6,780.00 | 6,910.00 | 6,910.00 | 58,388 |
| 2024-09-19 | 7,100.00 | 7,170.00 | 6,740.00 | 6,940.00 | 6,940.00 | 67,942 |
| 2024-09-13 | 6,930.00 | 7,620.00 | 6,930.00 | 7,260.00 | 7,260.00 | 279,938 |
| 2024-09-12 | 6,790.00 | 7,080.00 | 6,690.00 | 6,900.00 | 6,900.00 | 46,206 |
| 2024-09-11 | 6,960.00 | 7,280.00 | 6,510.00 | 6,790.00 | 6,790.00 | 68,858 |
| 2024-09-10 | 7,000.00 | 7,280.00 | 6,880.00 | 7,020.00 | 7,020.00 | 60,950 |
| 2024-09-09 | 7,130.00 | 7,700.00 | 6,820.00 | 6,850.00 | 6,850.00 | 156,278 |
| 2024-09-06 | 6,370.00 | 7,690.00 | 6,250.00 | 7,300.00 | 7,300.00 | 1,112,859 |
| 2024-09-05 | 6,240.00 | 6,370.00 | 6,120.00 | 6,170.00 | 6,170.00 | 44,531 |
| 2024-09-04 | 6,280.00 | 6,470.00 | 6,050.00 | 6,140.00 | 6,140.00 | 45,233 |
| 2024-09-03 | 6,570.00 | 6,670.00 | 6,430.00 | 6,530.00 | 6,530.00 | 30,815 |
| 2024-09-02 | 6,680.00 | 7,050.00 | 6,540.00 | 6,580.00 | 6,580.00 | 99,391 |
| 2024-08-30 | 7,110.00 | 7,550.00 | 6,630.00 | 6,730.00 | 6,730.00 | 338,605 |
| 2024-08-29 | 5,900.00 | 7,650.00 | 5,900.00 | 6,900.00 | 6,900.00 | 1,440,260 |
| 2024-08-28 | 5,950.00 | 6,030.00 | 5,890.00 | 5,890.00 | 5,890.00 | 3,149 |
| 2024-08-27 | 5,940.00 | 6,090.00 | 5,940.00 | 5,940.00 | 5,940.00 | 4,475 |
| 2024-08-26 | 5,990.00 | 6,040.00 | 5,900.00 | 5,940.00 | 5,940.00 | 5,713 |
| 2024-08-23 | 6,150.00 | 6,160.00 | 6,030.00 | 6,050.00 | 6,050.00 | 5,790 |
| 2024-08-22 | 6,100.00 | 6,400.00 | 6,060.00 | 6,160.00 | 6,160.00 | 22,827 |
| 2024-08-21 | 5,890.00 | 6,170.00 | 5,750.00 | 6,100.00 | 6,100.00 | 18,296 |
| 2024-08-20 | 5,880.00 | 5,890.00 | 5,740.00 | 5,890.00 | 5,890.00 | 24,787 |
| 2024-08-19 | 5,810.00 | 5,880.00 | 5,740.00 | 5,800.00 | 5,800.00 | 6,286 |
| 2024-08-16 | 6,130.00 | 6,290.00 | 5,710.00 | 5,800.00 | 5,800.00 | 32,293 |
| 2024-08-14 | 5,910.00 | 6,180.00 | 5,910.00 | 6,130.00 | 6,130.00 | 15,109 |
| 2024-08-13 | 5,980.00 | 6,280.00 | 5,900.00 | 5,910.00 | 5,910.00 | 30,374 |
| 2024-08-12 | 5,710.00 | 6,850.00 | 5,710.00 | 5,870.00 | 5,870.00 | 121,491 |
| 2024-08-09 | 5,870.00 | 6,000.00 | 5,710.00 | 5,710.00 | 5,710.00 | 26,311 |
| 2024-08-08 | 6,100.00 | 6,130.00 | 5,740.00 | 5,900.00 | 5,900.00 | 41,398 |
| 2024-08-07 | 6,270.00 | 6,270.00 | 5,850.00 | 6,160.00 | 6,160.00 | 52,022 |
| 2024-08-06 | 6,290.00 | 6,400.00 | 5,930.00 | 6,270.00 | 6,270.00 | 18,455 |
| 2024-08-05 | 6,690.00 | 6,690.00 | 5,900.00 | 6,100.00 | 6,100.00 | 14,255 |
| 2024-08-02 | 6,940.00 | 6,940.00 | 6,490.00 | 6,690.00 | 6,690.00 | 8,712 |
| 2024-08-01 | 6,890.00 | 6,950.00 | 6,610.00 | 6,790.00 | 6,790.00 | 2,930 |
| 2024-07-31 | 6,940.00 | 6,950.00 | 6,700.00 | 6,720.00 | 6,720.00 | 1,531 |
| 2024-07-30 | 6,780.00 | 6,990.00 | 6,750.00 | 6,750.00 | 6,750.00 | 5,390 |
| 2024-07-29 | 6,990.00 | 7,130.00 | 6,780.00 | 6,780.00 | 6,780.00 | 14,300 |
| 2024-07-26 | 6,740.00 | 7,060.00 | 6,720.00 | 6,980.00 | 6,980.00 | 21,999 |
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.