Daeduck Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,240.00 | 6,250.00 | 6,210.00 | 6,240.00 | 5,349.44 | 16,375 |
| 2024-04-25 | 6,250.00 | 6,250.00 | 6,210.00 | 6,240.00 | 5,349.44 | 17,666 |
| 2024-04-24 | 6,190.00 | 6,250.00 | 6,190.00 | 6,210.00 | 5,323.72 | 37,254 |
| 2024-04-23 | 6,150.00 | 6,190.00 | 6,140.00 | 6,180.00 | 5,298.00 | 17,278 |
| 2024-04-22 | 6,120.00 | 6,150.00 | 6,120.00 | 6,130.00 | 5,255.13 | 20,568 |
| 2024-04-19 | 6,160.00 | 6,180.00 | 6,090.00 | 6,120.00 | 5,246.56 | 49,858 |
| 2024-04-18 | 6,160.00 | 6,200.00 | 6,160.00 | 6,160.00 | 5,280.85 | 31,637 |
| 2024-04-17 | 6,210.00 | 6,220.00 | 6,160.00 | 6,170.00 | 5,289.43 | 37,950 |
| 2024-04-16 | 6,230.00 | 6,230.00 | 6,160.00 | 6,210.00 | 5,323.72 | 75,572 |
| 2024-04-15 | 6,260.00 | 6,270.00 | 6,200.00 | 6,230.00 | 5,340.86 | 37,876 |
| 2024-04-12 | 6,260.00 | 6,290.00 | 6,210.00 | 6,270.00 | 5,375.15 | 39,739 |
| 2024-04-11 | 6,260.00 | 6,270.00 | 6,200.00 | 6,230.00 | 5,340.86 | 20,576 |
| 2024-04-09 | 6,310.00 | 6,330.00 | 6,220.00 | 6,240.00 | 5,349.44 | 56,798 |
| 2024-04-08 | 6,350.00 | 6,360.00 | 6,280.00 | 6,300.00 | 5,400.87 | 21,648 |
| 2024-04-05 | 6,320.00 | 6,370.00 | 6,300.00 | 6,330.00 | 5,426.59 | 43,992 |
| 2024-04-04 | 6,380.00 | 6,400.00 | 6,350.00 | 6,360.00 | 5,452.31 | 29,428 |
| 2024-04-03 | 6,370.00 | 6,390.00 | 6,320.00 | 6,360.00 | 5,452.31 | 32,239 |
| 2024-04-02 | 6,460.00 | 6,480.00 | 6,370.00 | 6,390.00 | 5,478.03 | 51,086 |
| 2024-04-01 | 6,340.00 | 6,470.00 | 6,330.00 | 6,460.00 | 5,538.04 | 95,299 |
| 2024-03-29 | 6,440.00 | 6,440.00 | 6,310.00 | 6,340.00 | 5,435.16 | 79,059 |
| 2024-03-28 | 6,420.00 | 6,510.00 | 6,380.00 | 6,460.00 | 5,538.04 | 176,479 |
| 2024-03-27 | 6,710.00 | 6,750.00 | 6,700.00 | 6,720.00 | 5,418.02 | 108,175 |
| 2024-03-26 | 6,690.00 | 6,750.00 | 6,690.00 | 6,720.00 | 5,418.02 | 71,852 |
| 2024-03-25 | 6,720.00 | 6,770.00 | 6,700.00 | 6,720.00 | 5,418.02 | 43,665 |
| 2024-03-22 | 6,670.00 | 6,730.00 | 6,670.00 | 6,720.00 | 5,418.02 | 58,023 |
| 2024-03-21 | 6,720.00 | 6,720.00 | 6,650.00 | 6,690.00 | 5,393.83 | 54,212 |
| 2024-03-20 | 6,650.00 | 6,680.00 | 6,630.00 | 6,670.00 | 5,377.71 | 35,897 |
| 2024-03-19 | 6,630.00 | 6,660.00 | 6,610.00 | 6,630.00 | 5,345.46 | 39,291 |
| 2024-03-18 | 6,650.00 | 6,690.00 | 6,630.00 | 6,660.00 | 5,369.64 | 45,680 |
| 2024-03-15 | 6,700.00 | 6,720.00 | 6,660.00 | 6,660.00 | 5,369.64 | 39,866 |
| 2024-03-14 | 6,690.00 | 6,730.00 | 6,650.00 | 6,710.00 | 5,409.96 | 71,908 |
| 2024-03-13 | 6,640.00 | 6,710.00 | 6,640.00 | 6,690.00 | 5,393.83 | 52,672 |
| 2024-03-12 | 6,610.00 | 6,670.00 | 6,590.00 | 6,630.00 | 5,345.46 | 90,234 |
| 2024-03-11 | 6,630.00 | 6,630.00 | 6,570.00 | 6,610.00 | 5,329.33 | 20,869 |
| 2024-03-08 | 6,570.00 | 6,620.00 | 6,560.00 | 6,590.00 | 5,313.21 | 54,663 |
| 2024-03-07 | 6,590.00 | 6,640.00 | 6,580.00 | 6,580.00 | 5,305.14 | 31,939 |
| 2024-03-06 | 6,590.00 | 6,610.00 | 6,570.00 | 6,590.00 | 5,313.21 | 40,332 |
| 2024-03-05 | 6,610.00 | 6,610.00 | 6,560.00 | 6,590.00 | 5,313.21 | 34,668 |
| 2024-03-04 | 6,560.00 | 6,610.00 | 6,550.00 | 6,580.00 | 5,305.14 | 54,413 |
| 2024-02-29 | 6,520.00 | 6,630.00 | 6,510.00 | 6,560.00 | 5,289.02 | 64,788 |
| 2024-02-28 | 6,410.00 | 6,470.00 | 6,400.00 | 6,450.00 | 5,200.33 | 24,548 |
| 2024-02-27 | 6,510.00 | 6,510.00 | 6,400.00 | 6,400.00 | 5,160.02 | 44,310 |
| 2024-02-26 | 6,510.00 | 6,580.00 | 6,490.00 | 6,510.00 | 5,248.70 | 31,498 |
| 2024-02-23 | 6,570.00 | 6,590.00 | 6,490.00 | 6,510.00 | 5,248.70 | 28,873 |
| 2024-02-22 | 6,630.00 | 6,630.00 | 6,530.00 | 6,560.00 | 5,289.02 | 18,382 |
| 2024-02-21 | 6,610.00 | 6,650.00 | 6,530.00 | 6,560.00 | 5,289.02 | 33,339 |
| 2024-02-20 | 6,680.00 | 6,680.00 | 6,620.00 | 6,640.00 | 5,353.52 | 18,013 |
| 2024-02-19 | 6,560.00 | 6,690.00 | 6,560.00 | 6,680.00 | 5,385.77 | 37,647 |
| 2024-02-16 | 6,670.00 | 6,670.00 | 6,550.00 | 6,590.00 | 5,313.21 | 64,134 |
| 2024-02-15 | 6,710.00 | 6,720.00 | 6,620.00 | 6,670.00 | 5,377.71 | 22,225 |
| 2024-02-14 | 6,640.00 | 6,720.00 | 6,620.00 | 6,700.00 | 5,401.89 | 24,646 |
| 2024-02-13 | 6,680.00 | 6,730.00 | 6,650.00 | 6,730.00 | 5,426.08 | 80,473 |
| 2024-02-08 | 6,640.00 | 6,680.00 | 6,600.00 | 6,680.00 | 5,385.77 | 49,839 |
| 2024-02-07 | 6,610.00 | 6,650.00 | 6,570.00 | 6,630.00 | 5,345.46 | 69,095 |
| 2024-02-06 | 6,610.00 | 6,640.00 | 6,540.00 | 6,620.00 | 5,337.39 | 40,177 |
| 2024-02-05 | 6,630.00 | 6,720.00 | 6,540.00 | 6,610.00 | 5,329.33 | 104,492 |
| 2024-02-02 | 6,510.00 | 6,630.00 | 6,510.00 | 6,600.00 | 5,321.27 | 152,928 |
| 2024-02-01 | 6,370.00 | 6,560.00 | 6,340.00 | 6,500.00 | 5,240.64 | 148,280 |
| 2024-01-31 | 6,370.00 | 6,390.00 | 6,340.00 | 6,350.00 | 5,119.70 | 33,754 |
| 2024-01-30 | 6,340.00 | 6,370.00 | 6,330.00 | 6,370.00 | 5,135.83 | 22,706 |
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.