Daeduck Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,340.00 | 6,370.00 | 6,330.00 | 6,370.00 | 5,135.83 | 22,706 |
| 2024-01-29 | 6,280.00 | 6,330.00 | 6,280.00 | 6,330.00 | 5,103.58 | 28,156 |
| 2024-01-26 | 6,320.00 | 6,360.00 | 6,280.00 | 6,280.00 | 5,063.27 | 39,739 |
| 2024-01-25 | 6,330.00 | 6,350.00 | 6,310.00 | 6,320.00 | 5,095.52 | 23,303 |
| 2024-01-24 | 6,370.00 | 6,380.00 | 6,330.00 | 6,330.00 | 5,103.58 | 24,212 |
| 2024-01-23 | 6,380.00 | 6,400.00 | 6,330.00 | 6,370.00 | 5,135.83 | 22,322 |
| 2024-01-22 | 6,330.00 | 6,380.00 | 6,330.00 | 6,370.00 | 5,135.83 | 23,388 |
| 2024-01-19 | 6,330.00 | 6,370.00 | 6,310.00 | 6,330.00 | 5,103.58 | 17,285 |
| 2024-01-18 | 6,320.00 | 6,340.00 | 6,300.00 | 6,310.00 | 5,087.45 | 18,866 |
| 2024-01-17 | 6,360.00 | 6,380.00 | 6,280.00 | 6,320.00 | 5,095.52 | 48,810 |
| 2024-01-16 | 6,360.00 | 6,390.00 | 6,350.00 | 6,360.00 | 5,127.77 | 19,184 |
| 2024-01-15 | 6,410.00 | 6,410.00 | 6,350.00 | 6,360.00 | 5,127.77 | 13,523 |
| 2024-01-12 | 6,410.00 | 6,410.00 | 6,370.00 | 6,380.00 | 5,143.89 | 14,682 |
| 2024-01-11 | 6,420.00 | 6,430.00 | 6,370.00 | 6,420.00 | 5,176.14 | 20,567 |
| 2024-01-10 | 6,380.00 | 6,450.00 | 6,340.00 | 6,370.00 | 5,135.83 | 43,350 |
| 2024-01-09 | 6,440.00 | 6,450.00 | 6,400.00 | 6,400.00 | 5,160.02 | 24,718 |
| 2024-01-08 | 6,410.00 | 6,430.00 | 6,380.00 | 6,400.00 | 5,160.02 | 15,605 |
| 2024-01-05 | 6,400.00 | 6,460.00 | 6,390.00 | 6,410.00 | 5,168.08 | 48,660 |
| 2024-01-04 | 6,400.00 | 6,450.00 | 6,370.00 | 6,410.00 | 5,168.08 | 38,260 |
| 2024-01-03 | 6,450.00 | 6,460.00 | 6,400.00 | 6,400.00 | 5,160.02 | 25,222 |
| 2024-01-02 | 6,390.00 | 6,460.00 | 6,360.00 | 6,460.00 | 5,208.39 | 41,291 |
| 2023-12-28 | 6,370.00 | 6,410.00 | 6,300.00 | 6,390.00 | 5,151.95 | 34,449 |
| 2023-12-27 | 6,480.00 | 6,480.00 | 6,340.00 | 6,350.00 | 5,119.70 | 84,559 |
| 2023-12-26 | 6,520.00 | 6,520.00 | 6,460.00 | 6,480.00 | 5,224.52 | 119,654 |
| 2023-12-22 | 6,450.00 | 6,510.00 | 6,440.00 | 6,500.00 | 5,240.64 | 46,605 |
| 2023-12-21 | 6,470.00 | 6,510.00 | 6,400.00 | 6,430.00 | 5,184.20 | 31,248 |
| 2023-12-20 | 6,450.00 | 6,520.00 | 6,450.00 | 6,480.00 | 5,224.52 | 28,390 |
| 2023-12-19 | 6,450.00 | 6,480.00 | 6,430.00 | 6,450.00 | 5,200.33 | 23,827 |
| 2023-12-18 | 6,520.00 | 6,520.00 | 6,450.00 | 6,470.00 | 5,216.45 | 19,559 |
| 2023-12-15 | 6,580.00 | 6,580.00 | 6,480.00 | 6,480.00 | 5,224.52 | 70,079 |
| 2023-12-14 | 6,500.00 | 6,600.00 | 6,470.00 | 6,540.00 | 5,272.89 | 69,849 |
| 2023-12-13 | 6,460.00 | 6,570.00 | 6,410.00 | 6,500.00 | 5,240.64 | 109,107 |
| 2023-12-12 | 6,360.00 | 6,440.00 | 6,360.00 | 6,430.00 | 5,184.20 | 28,507 |
| 2023-12-11 | 6,340.00 | 6,390.00 | 6,330.00 | 6,370.00 | 5,135.83 | 26,324 |
| 2023-12-08 | 6,360.00 | 6,360.00 | 6,280.00 | 6,340.00 | 5,111.64 | 21,186 |
| 2023-12-07 | 6,330.00 | 6,380.00 | 6,200.00 | 6,290.00 | 5,071.33 | 140,727 |
| 2023-12-06 | 6,350.00 | 6,390.00 | 6,340.00 | 6,340.00 | 5,111.64 | 28,650 |
| 2023-12-05 | 6,410.00 | 6,410.00 | 6,340.00 | 6,340.00 | 5,111.64 | 30,318 |
| 2023-12-04 | 6,440.00 | 6,460.00 | 6,350.00 | 6,390.00 | 5,151.95 | 13,914 |
| 2023-12-01 | 6,420.00 | 6,450.00 | 6,390.00 | 6,410.00 | 5,168.08 | 16,638 |
| 2023-11-30 | 6,410.00 | 6,440.00 | 6,360.00 | 6,420.00 | 5,176.14 | 31,949 |
| 2023-11-29 | 6,450.00 | 6,470.00 | 6,350.00 | 6,410.00 | 5,168.08 | 22,449 |
| 2023-11-28 | 6,440.00 | 6,460.00 | 6,400.00 | 6,430.00 | 5,184.20 | 34,610 |
| 2023-11-27 | 6,390.00 | 6,500.00 | 6,380.00 | 6,440.00 | 5,192.27 | 40,233 |
| 2023-11-24 | 6,380.00 | 6,410.00 | 6,340.00 | 6,390.00 | 5,151.95 | 32,608 |
| 2023-11-23 | 6,430.00 | 6,450.00 | 6,340.00 | 6,380.00 | 5,143.89 | 19,331 |
| 2023-11-22 | 6,410.00 | 6,430.00 | 6,350.00 | 6,430.00 | 5,184.20 | 18,623 |
| 2023-11-21 | 6,470.00 | 6,470.00 | 6,370.00 | 6,390.00 | 5,151.95 | 17,823 |
| 2023-11-20 | 6,310.00 | 6,440.00 | 6,310.00 | 6,400.00 | 5,160.02 | 36,286 |
| 2023-11-17 | 6,370.00 | 6,390.00 | 6,280.00 | 6,340.00 | 5,111.64 | 12,471 |
| 2023-11-16 | 6,320.00 | 6,380.00 | 6,310.00 | 6,370.00 | 5,135.83 | 15,420 |
| 2023-11-15 | 6,320.00 | 6,380.00 | 6,310.00 | 6,350.00 | 5,119.70 | 34,127 |
| 2023-11-14 | 6,250.00 | 6,330.00 | 6,250.00 | 6,290.00 | 5,071.33 | 13,668 |
| 2023-11-13 | 6,270.00 | 6,290.00 | 6,200.00 | 6,260.00 | 5,047.14 | 24,366 |
| 2023-11-10 | 6,280.00 | 6,280.00 | 6,220.00 | 6,220.00 | 5,014.89 | 14,156 |
| 2023-11-09 | 6,270.00 | 6,290.00 | 6,220.00 | 6,280.00 | 5,063.27 | 10,301 |
| 2023-11-08 | 6,280.00 | 6,310.00 | 6,230.00 | 6,270.00 | 5,055.20 | 16,231 |
| 2023-11-07 | 6,290.00 | 6,320.00 | 6,170.00 | 6,280.00 | 5,063.27 | 34,951 |
| 2023-11-06 | 6,280.00 | 6,340.00 | 6,240.00 | 6,290.00 | 5,071.33 | 36,895 |
| 2023-11-03 | 6,180.00 | 6,230.00 | 6,180.00 | 6,230.00 | 5,022.95 | 25,156 |
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.