Daeduck Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,690.00 | 6,720.00 | 6,640.00 | 6,680.00 | 5,385.77 | 65,627 |
| 2023-02-07 | 6,580.00 | 6,670.00 | 6,580.00 | 6,660.00 | 5,369.64 | 38,172 |
| 2023-02-06 | 6,660.00 | 6,660.00 | 6,580.00 | 6,630.00 | 5,345.46 | 38,476 |
| 2023-02-03 | 6,670.00 | 6,700.00 | 6,640.00 | 6,660.00 | 5,369.64 | 40,569 |
| 2023-02-02 | 6,720.00 | 6,750.00 | 6,630.00 | 6,670.00 | 5,377.71 | 39,454 |
| 2023-02-01 | 6,770.00 | 6,800.00 | 6,690.00 | 6,690.00 | 5,393.83 | 47,980 |
| 2023-01-31 | 6,740.00 | 6,810.00 | 6,700.00 | 6,750.00 | 5,442.21 | 59,852 |
| 2023-01-30 | 6,720.00 | 6,780.00 | 6,670.00 | 6,750.00 | 5,442.21 | 57,060 |
| 2023-01-27 | 6,710.00 | 6,730.00 | 6,690.00 | 6,720.00 | 5,418.02 | 53,614 |
| 2023-01-26 | 6,620.00 | 6,730.00 | 6,620.00 | 6,710.00 | 5,409.96 | 63,577 |
| 2023-01-25 | 6,600.00 | 6,700.00 | 6,560.00 | 6,690.00 | 5,393.83 | 110,478 |
| 2023-01-20 | 6,520.00 | 6,580.00 | 6,490.00 | 6,540.00 | 5,272.89 | 48,065 |
| 2023-01-19 | 6,390.00 | 6,510.00 | 6,370.00 | 6,510.00 | 5,248.70 | 51,722 |
| 2023-01-18 | 6,420.00 | 6,420.00 | 6,360.00 | 6,410.00 | 5,168.08 | 20,681 |
| 2023-01-17 | 6,480.00 | 6,520.00 | 6,380.00 | 6,390.00 | 5,151.95 | 52,304 |
| 2023-01-16 | 6,340.00 | 6,560.00 | 6,340.00 | 6,480.00 | 5,224.52 | 119,713 |
| 2023-01-13 | 6,340.00 | 6,370.00 | 6,280.00 | 6,340.00 | 5,111.64 | 93,466 |
| 2023-01-12 | 6,350.00 | 6,350.00 | 6,290.00 | 6,330.00 | 5,103.58 | 35,105 |
| 2023-01-11 | 6,280.00 | 6,330.00 | 6,280.00 | 6,310.00 | 5,087.45 | 24,367 |
| 2023-01-10 | 6,320.00 | 6,350.00 | 6,280.00 | 6,280.00 | 5,063.27 | 39,041 |
| 2023-01-09 | 6,270.00 | 6,330.00 | 6,270.00 | 6,300.00 | 5,079.39 | 51,377 |
| 2023-01-06 | 6,150.00 | 6,340.00 | 6,150.00 | 6,270.00 | 5,055.20 | 55,092 |
| 2023-01-05 | 6,160.00 | 6,210.00 | 6,120.00 | 6,150.00 | 4,958.45 | 44,874 |
| 2023-01-04 | 6,000.00 | 6,210.00 | 6,000.00 | 6,160.00 | 4,966.52 | 36,126 |
| 2023-01-03 | 6,050.00 | 6,110.00 | 5,930.00 | 6,060.00 | 4,885.89 | 74,004 |
| 2023-01-02 | 6,150.00 | 6,190.00 | 6,050.00 | 6,070.00 | 4,893.95 | 64,732 |
| 2022-12-29 | 6,270.00 | 6,330.00 | 6,150.00 | 6,210.00 | 5,006.83 | 83,724 |
| 2022-12-28 | 6,480.00 | 6,500.00 | 6,350.00 | 6,360.00 | 5,127.77 | 171,038 |
| 2022-12-27 | 6,720.00 | 6,800.00 | 6,720.00 | 6,800.00 | 5,160.02 | 127,869 |
| 2022-12-26 | 6,750.00 | 6,800.00 | 6,710.00 | 6,710.00 | 5,091.72 | 111,072 |
| 2022-12-23 | 6,800.00 | 6,800.00 | 6,730.00 | 6,750.00 | 5,122.08 | 71,163 |
| 2022-12-22 | 6,710.00 | 6,860.00 | 6,710.00 | 6,810.00 | 5,167.61 | 64,215 |
| 2022-12-21 | 6,740.00 | 6,790.00 | 6,680.00 | 6,700.00 | 5,084.13 | 73,456 |
| 2022-12-20 | 6,800.00 | 6,800.00 | 6,730.00 | 6,740.00 | 5,114.49 | 54,792 |
| 2022-12-19 | 6,840.00 | 6,840.00 | 6,730.00 | 6,810.00 | 5,167.61 | 44,195 |
| 2022-12-16 | 6,820.00 | 6,910.00 | 6,800.00 | 6,860.00 | 5,205.55 | 42,811 |
| 2022-12-15 | 6,970.00 | 7,000.00 | 6,840.00 | 6,860.00 | 5,205.55 | 82,515 |
| 2022-12-14 | 6,810.00 | 6,980.00 | 6,790.00 | 6,970.00 | 5,289.02 | 196,249 |
| 2022-12-13 | 6,650.00 | 6,750.00 | 6,630.00 | 6,710.00 | 5,091.72 | 84,101 |
| 2022-12-12 | 6,540.00 | 6,730.00 | 6,500.00 | 6,680.00 | 5,068.96 | 102,231 |
| 2022-12-09 | 6,450.00 | 6,580.00 | 6,450.00 | 6,540.00 | 4,962.72 | 102,533 |
| 2022-12-08 | 6,470.00 | 6,540.00 | 6,430.00 | 6,440.00 | 4,886.84 | 36,868 |
| 2022-12-07 | 6,460.00 | 6,520.00 | 6,450.00 | 6,470.00 | 4,909.60 | 42,358 |
| 2022-12-06 | 6,590.00 | 6,600.00 | 6,480.00 | 6,490.00 | 4,924.78 | 52,749 |
| 2022-12-05 | 6,590.00 | 6,670.00 | 6,570.00 | 6,600.00 | 5,008.25 | 40,321 |
| 2022-12-02 | 6,650.00 | 6,650.00 | 6,560.00 | 6,580.00 | 4,993.08 | 32,887 |
| 2022-12-01 | 6,550.00 | 6,680.00 | 6,540.00 | 6,600.00 | 5,008.25 | 89,223 |
| 2022-11-30 | 6,470.00 | 6,560.00 | 6,460.00 | 6,510.00 | 4,939.96 | 19,685 |
| 2022-11-29 | 6,430.00 | 6,510.00 | 6,420.00 | 6,480.00 | 4,917.19 | 22,136 |
| 2022-11-28 | 6,520.00 | 6,570.00 | 6,440.00 | 6,460.00 | 4,902.02 | 40,701 |
| 2022-11-25 | 6,600.00 | 6,630.00 | 6,560.00 | 6,570.00 | 4,985.49 | 22,450 |
| 2022-11-24 | 6,530.00 | 6,640.00 | 6,530.00 | 6,590.00 | 5,000.66 | 72,867 |
| 2022-11-23 | 6,450.00 | 6,550.00 | 6,450.00 | 6,530.00 | 4,955.13 | 48,643 |
| 2022-11-22 | 6,420.00 | 6,550.00 | 6,420.00 | 6,440.00 | 4,886.84 | 28,326 |
| 2022-11-21 | 6,530.00 | 6,530.00 | 6,440.00 | 6,470.00 | 4,909.60 | 29,336 |
| 2022-11-18 | 6,560.00 | 6,570.00 | 6,500.00 | 6,530.00 | 4,955.13 | 22,652 |
| 2022-11-17 | 6,550.00 | 6,560.00 | 6,520.00 | 6,560.00 | 4,977.90 | 16,337 |
| 2022-11-16 | 6,570.00 | 6,590.00 | 6,520.00 | 6,560.00 | 4,977.90 | 34,313 |
| 2022-11-15 | 6,370.00 | 6,580.00 | 6,370.00 | 6,560.00 | 4,977.90 | 78,971 |
| 2022-11-14 | 6,400.00 | 6,410.00 | 6,350.00 | 6,350.00 | 4,818.55 | 46,800 |
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.