Daeduck Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,380.00 | 6,460.00 | 6,330.00 | 6,370.00 | 4,833.72 | 56,271 |
| 2022-11-10 | 6,260.00 | 6,300.00 | 6,260.00 | 6,280.00 | 4,765.43 | 15,399 |
| 2022-11-09 | 6,290.00 | 6,360.00 | 6,270.00 | 6,290.00 | 4,773.02 | 36,989 |
| 2022-11-08 | 6,180.00 | 6,300.00 | 6,180.00 | 6,270.00 | 4,757.84 | 32,093 |
| 2022-11-07 | 6,180.00 | 6,240.00 | 6,150.00 | 6,210.00 | 4,712.31 | 30,920 |
| 2022-11-04 | 6,200.00 | 6,220.00 | 6,110.00 | 6,150.00 | 4,666.78 | 46,775 |
| 2022-11-03 | 6,130.00 | 6,260.00 | 6,090.00 | 6,220.00 | 4,719.90 | 32,629 |
| 2022-11-02 | 6,230.00 | 6,240.00 | 6,180.00 | 6,190.00 | 4,697.13 | 12,242 |
| 2022-11-01 | 6,030.00 | 6,270.00 | 6,020.00 | 6,230.00 | 4,727.49 | 45,366 |
| 2022-10-31 | 6,050.00 | 6,070.00 | 5,870.00 | 6,030.00 | 4,575.72 | 24,425 |
| 2022-10-28 | 6,070.00 | 6,090.00 | 6,000.00 | 6,030.00 | 4,575.72 | 26,659 |
| 2022-10-27 | 6,010.00 | 6,070.00 | 5,980.00 | 6,070.00 | 4,606.07 | 23,722 |
| 2022-10-26 | 6,030.00 | 6,060.00 | 5,980.00 | 6,010.00 | 4,560.54 | 26,538 |
| 2022-10-25 | 6,000.00 | 6,090.00 | 6,000.00 | 6,030.00 | 4,575.72 | 17,739 |
| 2022-10-24 | 6,010.00 | 6,120.00 | 5,990.00 | 6,030.00 | 4,575.72 | 37,278 |
| 2022-10-21 | 6,050.00 | 6,050.00 | 5,980.00 | 6,010.00 | 4,560.54 | 16,027 |
| 2022-10-20 | 6,080.00 | 6,090.00 | 6,010.00 | 6,060.00 | 4,598.49 | 18,099 |
| 2022-10-19 | 6,130.00 | 6,150.00 | 6,060.00 | 6,070.00 | 4,606.07 | 26,154 |
| 2022-10-18 | 6,080.00 | 6,160.00 | 6,050.00 | 6,110.00 | 4,636.43 | 37,004 |
| 2022-10-17 | 5,930.00 | 6,040.00 | 5,920.00 | 6,040.00 | 4,583.31 | 32,352 |
| 2022-10-14 | 6,000.00 | 6,020.00 | 5,970.00 | 5,990.00 | 4,545.37 | 44,401 |
| 2022-10-13 | 6,040.00 | 6,040.00 | 5,890.00 | 5,890.00 | 4,469.49 | 39,758 |
| 2022-10-12 | 5,920.00 | 6,090.00 | 5,920.00 | 6,040.00 | 4,583.31 | 32,116 |
| 2022-10-11 | 6,100.00 | 6,100.00 | 5,960.00 | 5,980.00 | 4,537.78 | 55,885 |
| 2022-10-07 | 6,060.00 | 6,160.00 | 6,050.00 | 6,150.00 | 4,666.78 | 41,028 |
| 2022-10-06 | 5,960.00 | 6,100.00 | 5,950.00 | 6,060.00 | 4,598.49 | 60,799 |
| 2022-10-05 | 6,050.00 | 6,090.00 | 5,920.00 | 5,960.00 | 4,522.60 | 52,389 |
| 2022-10-04 | 5,850.00 | 5,970.00 | 5,850.00 | 5,950.00 | 4,515.02 | 43,207 |
| 2022-09-30 | 5,810.00 | 5,870.00 | 5,770.00 | 5,800.00 | 4,401.19 | 55,680 |
| 2022-09-29 | 5,980.00 | 6,000.00 | 5,820.00 | 5,830.00 | 4,423.96 | 75,166 |
| 2022-09-28 | 6,110.00 | 6,110.00 | 5,800.00 | 5,900.00 | 4,477.07 | 101,548 |
| 2022-09-27 | 6,040.00 | 6,140.00 | 6,000.00 | 6,070.00 | 4,606.07 | 60,062 |
| 2022-09-26 | 6,320.00 | 6,370.00 | 6,070.00 | 6,080.00 | 4,613.66 | 95,455 |
| 2022-09-23 | 6,450.00 | 6,560.00 | 6,320.00 | 6,370.00 | 4,833.72 | 50,165 |
| 2022-09-22 | 6,530.00 | 6,590.00 | 6,440.00 | 6,480.00 | 4,917.19 | 38,015 |
| 2022-09-21 | 6,630.00 | 6,640.00 | 6,550.00 | 6,560.00 | 4,977.90 | 32,058 |
| 2022-09-20 | 6,700.00 | 6,700.00 | 6,600.00 | 6,630.00 | 5,031.02 | 27,699 |
| 2022-09-19 | 6,700.00 | 6,700.00 | 6,590.00 | 6,630.00 | 5,031.02 | 29,275 |
| 2022-09-16 | 6,670.00 | 6,670.00 | 6,590.00 | 6,630.00 | 5,031.02 | 20,821 |
| 2022-09-15 | 6,680.00 | 6,740.00 | 6,660.00 | 6,670.00 | 5,061.37 | 17,854 |
| 2022-09-14 | 6,680.00 | 6,690.00 | 6,570.00 | 6,680.00 | 5,068.96 | 35,233 |
| 2022-09-13 | 6,710.00 | 6,770.00 | 6,680.00 | 6,760.00 | 5,129.66 | 57,193 |
| 2022-09-08 | 6,630.00 | 6,680.00 | 6,630.00 | 6,670.00 | 5,061.37 | 15,589 |
| 2022-09-07 | 6,650.00 | 6,670.00 | 6,560.00 | 6,660.00 | 5,053.78 | 28,486 |
| 2022-09-06 | 6,600.00 | 6,670.00 | 6,580.00 | 6,650.00 | 5,046.19 | 26,830 |
| 2022-09-05 | 6,690.00 | 6,690.00 | 6,590.00 | 6,610.00 | 5,015.84 | 40,507 |
| 2022-09-02 | 6,720.00 | 6,760.00 | 6,680.00 | 6,700.00 | 5,084.13 | 38,047 |
| 2022-09-01 | 6,790.00 | 6,850.00 | 6,690.00 | 6,750.00 | 5,122.08 | 92,750 |
| 2022-08-31 | 6,590.00 | 6,810.00 | 6,560.00 | 6,780.00 | 5,144.84 | 113,830 |
| 2022-08-30 | 6,500.00 | 6,670.00 | 6,500.00 | 6,570.00 | 4,985.49 | 17,381 |
| 2022-08-29 | 6,530.00 | 6,540.00 | 6,470.00 | 6,520.00 | 4,947.55 | 36,616 |
| 2022-08-26 | 6,620.00 | 6,660.00 | 6,590.00 | 6,630.00 | 5,031.02 | 45,822 |
| 2022-08-25 | 6,600.00 | 6,670.00 | 6,590.00 | 6,620.00 | 5,023.43 | 31,567 |
| 2022-08-24 | 6,570.00 | 6,660.00 | 6,560.00 | 6,600.00 | 5,008.25 | 37,421 |
| 2022-08-23 | 6,570.00 | 6,620.00 | 6,560.00 | 6,560.00 | 4,977.90 | 30,919 |
| 2022-08-22 | 6,680.00 | 6,710.00 | 6,630.00 | 6,640.00 | 5,038.61 | 38,227 |
| 2022-08-19 | 6,750.00 | 6,790.00 | 6,660.00 | 6,730.00 | 5,106.90 | 68,749 |
| 2022-08-18 | 6,710.00 | 6,750.00 | 6,640.00 | 6,750.00 | 5,122.08 | 51,746 |
| 2022-08-17 | 6,720.00 | 6,730.00 | 6,680.00 | 6,710.00 | 5,091.72 | 43,030 |
| 2022-08-16 | 6,740.00 | 6,800.00 | 6,680.00 | 6,690.00 | 5,076.55 | 54,546 |
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.