Daeduck Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	6,090.00	6,200.00	6,080.00	6,190.00	4,990.70	35,144
2023-11-01	6,000.00	6,060.00	6,000.00	6,050.00	4,877.83	8,557
2023-10-31	6,090.00	6,120.00	5,990.00	6,000.00	4,837.52	82,724
2023-10-30	6,050.00	6,100.00	6,000.00	6,060.00	4,885.89	53,459
2023-10-27	6,080.00	6,120.00	6,030.00	6,100.00	4,918.14	20,440
2023-10-26	6,130.00	6,130.00	6,040.00	6,080.00	4,902.02	70,994
2023-10-25	6,160.00	6,190.00	6,140.00	6,180.00	4,982.64	25,595
2023-10-24	6,140.00	6,180.00	6,110.00	6,160.00	4,966.52	47,374
2023-10-23	6,180.00	6,200.00	6,130.00	6,160.00	4,966.52	22,610
2023-10-20	6,210.00	6,260.00	6,150.00	6,180.00	4,982.64	42,007
2023-10-19	6,280.00	6,300.00	6,200.00	6,280.00	5,063.27	28,218
2023-10-18	6,310.00	6,350.00	6,260.00	6,330.00	5,103.58	16,953
2023-10-17	6,220.00	6,340.00	6,210.00	6,310.00	5,087.45	26,394
2023-10-16	6,280.00	6,280.00	6,200.00	6,220.00	5,014.89	14,262
2023-10-13	6,280.00	6,280.00	6,240.00	6,260.00	5,047.14	10,432
2023-10-12	6,270.00	6,310.00	6,230.00	6,280.00	5,063.27	15,086
2023-10-11	6,240.00	6,270.00	6,230.00	6,260.00	5,047.14	14,316
2023-10-10	6,230.00	6,250.00	6,180.00	6,230.00	5,022.95	33,668
2023-10-06	6,200.00	6,260.00	6,190.00	6,230.00	5,022.95	10,863
2023-10-05	6,180.00	6,230.00	6,170.00	6,200.00	4,998.77	31,684
2023-10-04	6,240.00	6,260.00	6,170.00	6,170.00	4,974.58	47,375
2023-09-27	6,230.00	6,250.00	6,210.00	6,250.00	5,039.08	41,679
2023-09-26	6,320.00	6,320.00	6,200.00	6,230.00	5,022.95	49,924
2023-09-25	6,300.00	6,360.00	6,290.00	6,290.00	5,071.33	24,497
2023-09-22	6,330.00	6,350.00	6,280.00	6,340.00	5,111.64	38,991
2023-09-21	6,410.00	6,420.00	6,290.00	6,340.00	5,111.64	112,594
2023-09-20	6,450.00	6,470.00	6,390.00	6,420.00	5,176.14	44,839
2023-09-19	6,430.00	6,470.00	6,430.00	6,450.00	5,200.33	20,781
2023-09-18	6,430.00	6,480.00	6,420.00	6,460.00	5,208.39	19,243
2023-09-15	6,480.00	6,490.00	6,380.00	6,480.00	5,224.52	51,687
2023-09-14	6,420.00	6,550.00	6,420.00	6,480.00	5,224.52	14,900
2023-09-13	6,400.00	6,470.00	6,400.00	6,430.00	5,184.20	32,425
2023-09-12	6,490.00	6,500.00	6,390.00	6,430.00	5,184.20	24,212
2023-09-11	6,440.00	6,470.00	6,390.00	6,470.00	5,216.45	31,201
2023-09-08	6,380.00	6,450.00	6,350.00	6,440.00	5,192.27	55,696
2023-09-07	6,430.00	6,470.00	6,380.00	6,380.00	5,143.89	81,152
2023-09-06	6,520.00	6,570.00	6,450.00	6,460.00	5,208.39	64,992
2023-09-05	6,570.00	6,610.00	6,490.00	6,530.00	5,264.83	65,470
2023-09-04	6,620.00	6,650.00	6,530.00	6,540.00	5,272.89	26,798
2023-09-01	6,470.00	6,660.00	6,470.00	6,620.00	5,337.39	74,884
2023-08-31	6,560.00	6,590.00	6,490.00	6,520.00	5,256.77	19,979
2023-08-30	6,570.00	6,580.00	6,500.00	6,550.00	5,280.96	32,540
2023-08-29	6,510.00	6,570.00	6,490.00	6,540.00	5,272.89	25,600
2023-08-28	6,530.00	6,530.00	6,450.00	6,490.00	5,232.58	28,695
2023-08-25	6,490.00	6,550.00	6,440.00	6,490.00	5,232.58	32,857
2023-08-24	6,500.00	6,550.00	6,480.00	6,530.00	5,264.83	28,238
2023-08-23	6,460.00	6,480.00	6,420.00	6,440.00	5,192.27	29,007
2023-08-22	6,550.00	6,550.00	6,410.00	6,470.00	5,216.45	48,940
2023-08-21	6,550.00	6,600.00	6,440.00	6,520.00	5,256.77	74,512
2023-08-18	6,450.00	6,590.00	6,410.00	6,540.00	5,272.89	32,648
2023-08-17	6,450.00	6,470.00	6,380.00	6,460.00	5,208.39	35,537
2023-08-16	6,510.00	6,530.00	6,390.00	6,470.00	5,216.45	84,235
2023-08-14	6,660.00	6,660.00	6,480.00	6,550.00	5,280.96	67,191
2023-08-11	6,670.00	6,680.00	6,630.00	6,660.00	5,369.64	17,850
2023-08-10	6,700.00	6,700.00	6,600.00	6,630.00	5,345.46	47,869
2023-08-09	6,700.00	6,750.00	6,600.00	6,700.00	5,401.89	74,869
2023-08-08	6,870.00	6,870.00	6,660.00	6,730.00	5,426.08	29,826
2023-08-07	6,740.00	6,800.00	6,600.00	6,800.00	5,482.52	61,105
2023-08-04	6,740.00	6,800.00	6,680.00	6,740.00	5,434.14	24,983
2023-08-03	6,670.00	6,810.00	6,630.00	6,730.00	5,426.08	53,766

← NewerPage 13 of 21 · 1,228 trading daysOlder →

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.