Daeduck Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	6,390.00	6,460.00	6,390.00	6,410.00	5,168.08	20,077
2023-05-04	6,400.00	6,440.00	6,380.00	6,390.00	5,151.95	39,571
2023-05-03	6,430.00	6,480.00	6,380.00	6,430.00	5,184.20	24,027
2023-05-02	6,350.00	6,470.00	6,350.00	6,410.00	5,168.08	32,496
2023-04-28	6,460.00	6,460.00	6,370.00	6,370.00	5,135.83	77,872
2023-04-27	6,510.00	6,520.00	6,280.00	6,440.00	5,192.27	85,680
2023-04-26	6,510.00	6,590.00	6,510.00	6,530.00	5,264.83	32,489
2023-04-25	6,600.00	6,640.00	6,520.00	6,550.00	5,280.96	44,261
2023-04-24	6,650.00	6,670.00	6,590.00	6,620.00	5,337.39	35,550
2023-04-21	6,740.00	6,750.00	6,630.00	6,680.00	5,385.77	79,211
2023-04-20	6,770.00	6,780.00	6,680.00	6,750.00	5,442.21	70,801
2023-04-19	6,680.00	6,800.00	6,680.00	6,740.00	5,434.14	68,424
2023-04-18	6,690.00	6,700.00	6,650.00	6,680.00	5,385.77	49,896
2023-04-17	6,700.00	6,730.00	6,660.00	6,690.00	5,393.83	55,571
2023-04-14	6,650.00	6,690.00	6,620.00	6,680.00	5,385.77	68,619
2023-04-13	6,630.00	6,670.00	6,600.00	6,630.00	5,345.46	23,622
2023-04-12	6,620.00	6,680.00	6,620.00	6,630.00	5,345.46	51,425
2023-04-11	6,530.00	6,630.00	6,530.00	6,620.00	5,337.39	65,810
2023-04-10	6,620.00	6,640.00	6,510.00	6,560.00	5,289.02	66,859
2023-04-07	6,590.00	6,660.00	6,570.00	6,640.00	5,353.52	35,829
2023-04-06	6,680.00	6,680.00	6,560.00	6,560.00	5,289.02	36,721
2023-04-05	6,640.00	6,680.00	6,610.00	6,630.00	5,345.46	58,744
2023-04-04	6,640.00	6,700.00	6,640.00	6,670.00	5,377.71	40,707
2023-04-03	6,700.00	6,700.00	6,650.00	6,660.00	5,369.64	46,275
2023-03-31	6,720.00	6,750.00	6,660.00	6,690.00	5,393.83	31,477
2023-03-30	6,610.00	6,770.00	6,610.00	6,700.00	5,401.89	63,128
2023-03-29	6,590.00	6,620.00	6,560.00	6,580.00	5,305.14	28,699
2023-03-28	6,510.00	6,610.00	6,510.00	6,580.00	5,305.14	46,431
2023-03-27	6,560.00	6,570.00	6,480.00	6,510.00	5,248.70	33,772
2023-03-24	6,460.00	6,650.00	6,450.00	6,560.00	5,289.02	55,627
2023-03-23	6,510.00	6,510.00	6,440.00	6,440.00	5,192.27	67,842
2023-03-22	6,580.00	6,580.00	6,500.00	6,530.00	5,264.83	30,096
2023-03-21	6,590.00	6,590.00	6,500.00	6,530.00	5,264.83	29,228
2023-03-20	6,590.00	6,590.00	6,490.00	6,560.00	5,289.02	43,680
2023-03-17	6,600.00	6,660.00	6,570.00	6,590.00	5,313.21	75,279
2023-03-16	6,530.00	6,640.00	6,470.00	6,580.00	5,305.14	29,123
2023-03-15	6,460.00	6,620.00	6,460.00	6,590.00	5,313.21	26,690
2023-03-14	6,630.00	6,640.00	6,440.00	6,440.00	5,192.27	92,004
2023-03-13	6,720.00	6,830.00	6,560.00	6,630.00	5,345.46	127,525
2023-03-10	6,830.00	6,830.00	6,730.00	6,730.00	5,426.08	82,883
2023-03-09	6,970.00	7,030.00	6,800.00	6,880.00	5,547.02	44,448
2023-03-08	7,070.00	7,070.00	6,940.00	6,970.00	5,619.58	46,603
2023-03-07	7,090.00	7,120.00	7,000.00	7,090.00	5,716.33	76,586
2023-03-06	6,920.00	7,120.00	6,890.00	7,090.00	5,716.33	139,635
2023-03-03	6,840.00	6,960.00	6,830.00	6,920.00	5,579.27	92,618
2023-03-02	6,800.00	6,850.00	6,770.00	6,830.00	5,506.71	54,478
2023-02-28	6,840.00	6,840.00	6,750.00	6,800.00	5,482.52	29,186
2023-02-27	6,780.00	6,810.00	6,710.00	6,780.00	5,466.39	30,999
2023-02-24	6,800.00	6,840.00	6,780.00	6,800.00	5,482.52	43,476
2023-02-23	6,840.00	6,840.00	6,770.00	6,790.00	5,474.46	56,898
2023-02-22	6,900.00	6,900.00	6,760.00	6,840.00	5,514.77	74,579
2023-02-21	6,870.00	6,900.00	6,820.00	6,890.00	5,555.08	44,445
2023-02-20	6,850.00	6,920.00	6,850.00	6,870.00	5,538.96	47,780
2023-02-17	6,860.00	6,880.00	6,790.00	6,870.00	5,538.96	55,774
2023-02-16	6,830.00	6,900.00	6,830.00	6,900.00	5,563.14	68,331
2023-02-15	6,880.00	6,950.00	6,810.00	6,850.00	5,522.83	90,921
2023-02-14	6,820.00	6,930.00	6,820.00	6,880.00	5,547.02	74,014
2023-02-13	6,850.00	6,930.00	6,810.00	6,870.00	5,538.96	70,058
2023-02-10	6,760.00	6,910.00	6,740.00	6,840.00	5,514.77	237,826
2023-02-09	6,680.00	6,740.00	6,660.00	6,730.00	5,426.08	54,218

← NewerPage 15 of 21 · 1,223 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.