Daeduck Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,420.00 | 6,420.00 | 6,390.00 | 6,400.00 | 5,486.60 | 17,646 |
| 2024-07-24 | 6,420.00 | 6,450.00 | 6,400.00 | 6,420.00 | 5,503.75 | 23,043 |
| 2024-07-23 | 6,450.00 | 6,460.00 | 6,400.00 | 6,400.00 | 5,486.60 | 34,764 |
| 2024-07-22 | 6,470.00 | 6,490.00 | 6,400.00 | 6,430.00 | 5,512.32 | 45,509 |
| 2024-07-19 | 6,450.00 | 6,480.00 | 6,440.00 | 6,470.00 | 5,546.61 | 18,191 |
| 2024-07-18 | 6,470.00 | 6,500.00 | 6,450.00 | 6,480.00 | 5,555.18 | 21,670 |
| 2024-07-17 | 6,510.00 | 6,510.00 | 6,470.00 | 6,500.00 | 5,572.33 | 27,220 |
| 2024-07-16 | 6,500.00 | 6,520.00 | 6,480.00 | 6,500.00 | 5,572.33 | 18,508 |
| 2024-07-15 | 6,540.00 | 6,560.00 | 6,480.00 | 6,500.00 | 5,572.33 | 25,279 |
| 2024-07-12 | 6,540.00 | 6,540.00 | 6,500.00 | 6,530.00 | 5,598.05 | 18,420 |
| 2024-07-11 | 6,520.00 | 6,570.00 | 6,500.00 | 6,540.00 | 5,606.62 | 29,148 |
| 2024-07-10 | 6,460.00 | 6,550.00 | 6,450.00 | 6,540.00 | 5,606.62 | 58,389 |
| 2024-07-09 | 6,460.00 | 6,480.00 | 6,430.00 | 6,460.00 | 5,538.04 | 20,288 |
| 2024-07-08 | 6,440.00 | 6,470.00 | 6,430.00 | 6,460.00 | 5,538.04 | 28,142 |
| 2024-07-05 | 6,450.00 | 6,470.00 | 6,430.00 | 6,460.00 | 5,538.04 | 33,335 |
| 2024-07-04 | 6,450.00 | 6,460.00 | 6,440.00 | 6,450.00 | 5,529.46 | 12,383 |
| 2024-07-03 | 6,510.00 | 6,510.00 | 6,430.00 | 6,450.00 | 5,529.46 | 43,314 |
| 2024-07-02 | 6,520.00 | 6,520.00 | 6,460.00 | 6,490.00 | 5,563.76 | 32,697 |
| 2024-07-01 | 6,520.00 | 6,520.00 | 6,470.00 | 6,490.00 | 5,563.76 | 24,144 |
| 2024-06-28 | 6,470.00 | 6,560.00 | 6,470.00 | 6,520.00 | 5,589.47 | 28,017 |
| 2024-06-27 | 6,470.00 | 6,480.00 | 6,450.00 | 6,470.00 | 5,546.61 | 18,930 |
| 2024-06-26 | 6,500.00 | 6,520.00 | 6,450.00 | 6,470.00 | 5,546.61 | 40,726 |
| 2024-06-25 | 6,600.00 | 6,620.00 | 6,490.00 | 6,510.00 | 5,580.90 | 46,533 |
| 2024-06-24 | 6,540.00 | 6,600.00 | 6,510.00 | 6,600.00 | 5,658.06 | 25,371 |
| 2024-06-21 | 6,620.00 | 6,620.00 | 6,550.00 | 6,550.00 | 5,615.19 | 37,876 |
| 2024-06-20 | 6,550.00 | 6,640.00 | 6,550.00 | 6,630.00 | 5,683.78 | 48,784 |
| 2024-06-19 | 6,540.00 | 6,570.00 | 6,500.00 | 6,550.00 | 5,615.19 | 85,155 |
| 2024-06-18 | 6,520.00 | 6,550.00 | 6,480.00 | 6,540.00 | 5,606.62 | 81,624 |
| 2024-06-17 | 6,510.00 | 6,550.00 | 6,470.00 | 6,520.00 | 5,589.47 | 32,284 |
| 2024-06-14 | 6,480.00 | 6,550.00 | 6,470.00 | 6,510.00 | 5,580.90 | 53,442 |
| 2024-06-13 | 6,510.00 | 6,520.00 | 6,480.00 | 6,520.00 | 5,589.47 | 54,345 |
| 2024-06-12 | 6,490.00 | 6,530.00 | 6,460.00 | 6,510.00 | 5,580.90 | 36,701 |
| 2024-06-11 | 6,500.00 | 6,500.00 | 6,450.00 | 6,460.00 | 5,538.04 | 25,237 |
| 2024-06-10 | 6,450.00 | 6,520.00 | 6,450.00 | 6,480.00 | 5,555.18 | 44,659 |
| 2024-06-07 | 6,450.00 | 6,500.00 | 6,420.00 | 6,500.00 | 5,572.33 | 49,091 |
| 2024-06-05 | 6,460.00 | 6,480.00 | 6,430.00 | 6,470.00 | 5,546.61 | 61,533 |
| 2024-06-04 | 6,440.00 | 6,470.00 | 6,440.00 | 6,450.00 | 5,529.46 | 97,464 |
| 2024-06-03 | 6,420.00 | 6,460.00 | 6,380.00 | 6,440.00 | 5,520.89 | 61,657 |
| 2024-05-31 | 6,330.00 | 6,410.00 | 6,330.00 | 6,380.00 | 5,469.45 | 75,597 |
| 2024-05-30 | 6,300.00 | 6,350.00 | 6,280.00 | 6,330.00 | 5,426.59 | 65,476 |
| 2024-05-29 | 6,330.00 | 6,330.00 | 6,300.00 | 6,300.00 | 5,400.87 | 43,833 |
| 2024-05-28 | 6,310.00 | 6,340.00 | 6,290.00 | 6,330.00 | 5,426.59 | 25,950 |
| 2024-05-27 | 6,320.00 | 6,320.00 | 6,280.00 | 6,310.00 | 5,409.45 | 53,247 |
| 2024-05-24 | 6,320.00 | 6,340.00 | 6,290.00 | 6,320.00 | 5,418.02 | 26,086 |
| 2024-05-23 | 6,290.00 | 6,350.00 | 6,290.00 | 6,330.00 | 5,426.59 | 42,742 |
| 2024-05-22 | 6,320.00 | 6,380.00 | 6,270.00 | 6,310.00 | 5,409.45 | 39,090 |
| 2024-05-21 | 6,320.00 | 6,350.00 | 6,290.00 | 6,330.00 | 5,426.59 | 17,601 |
| 2024-05-20 | 6,380.00 | 6,380.00 | 6,320.00 | 6,330.00 | 5,426.59 | 24,161 |
| 2024-05-17 | 6,350.00 | 6,350.00 | 6,300.00 | 6,320.00 | 5,418.02 | 19,281 |
| 2024-05-16 | 6,310.00 | 6,380.00 | 6,290.00 | 6,290.00 | 5,392.30 | 49,655 |
| 2024-05-14 | 6,310.00 | 6,320.00 | 6,280.00 | 6,310.00 | 5,409.45 | 28,555 |
| 2024-05-13 | 6,340.00 | 6,340.00 | 6,270.00 | 6,290.00 | 5,392.30 | 19,687 |
| 2024-05-10 | 6,330.00 | 6,330.00 | 6,270.00 | 6,290.00 | 5,392.30 | 13,325 |
| 2024-05-09 | 6,290.00 | 6,310.00 | 6,270.00 | 6,300.00 | 5,400.87 | 20,055 |
| 2024-05-08 | 6,280.00 | 6,310.00 | 6,250.00 | 6,300.00 | 5,400.87 | 20,723 |
| 2024-05-07 | 6,270.00 | 6,290.00 | 6,220.00 | 6,260.00 | 5,366.58 | 46,919 |
| 2024-05-03 | 6,300.00 | 6,320.00 | 6,250.00 | 6,260.00 | 5,366.58 | 43,423 |
| 2024-05-02 | 6,300.00 | 6,310.00 | 6,250.00 | 6,290.00 | 5,392.30 | 26,725 |
| 2024-04-30 | 6,290.00 | 6,310.00 | 6,270.00 | 6,300.00 | 5,400.87 | 30,833 |
| 2024-04-29 | 6,260.00 | 6,300.00 | 6,250.00 | 6,260.00 | 5,366.58 | 30,997 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,155.0000 KRW |
| 2025-03-28 | 500.0000 KRW |
| 2024-03-28 | 400.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.