Daeduck Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,640.00 | 6,730.00 | 6,640.00 | 6,720.00 | 5,099.31 | 60,982 |
| 2022-08-11 | 6,710.00 | 6,710.00 | 6,630.00 | 6,670.00 | 5,061.37 | 39,895 |
| 2022-08-10 | 6,700.00 | 6,720.00 | 6,600.00 | 6,660.00 | 5,053.78 | 49,603 |
| 2022-08-09 | 6,770.00 | 6,800.00 | 6,680.00 | 6,730.00 | 5,106.90 | 67,238 |
| 2022-08-08 | 6,850.00 | 6,850.00 | 6,760.00 | 6,770.00 | 5,137.25 | 35,995 |
| 2022-08-05 | 6,790.00 | 6,890.00 | 6,790.00 | 6,850.00 | 5,197.96 | 58,517 |
| 2022-08-04 | 6,740.00 | 6,820.00 | 6,730.00 | 6,790.00 | 5,152.43 | 85,069 |
| 2022-08-03 | 6,710.00 | 6,770.00 | 6,700.00 | 6,740.00 | 5,114.49 | 31,700 |
| 2022-08-02 | 6,760.00 | 6,760.00 | 6,660.00 | 6,740.00 | 5,114.49 | 57,334 |
| 2022-08-01 | 6,720.00 | 6,790.00 | 6,700.00 | 6,750.00 | 5,122.08 | 72,295 |
| 2022-07-29 | 6,600.00 | 6,790.00 | 6,600.00 | 6,680.00 | 5,068.96 | 78,192 |
| 2022-07-28 | 6,600.00 | 6,660.00 | 6,570.00 | 6,590.00 | 5,000.66 | 54,350 |
| 2022-07-27 | 6,500.00 | 6,540.00 | 6,490.00 | 6,540.00 | 4,962.72 | 24,943 |
| 2022-07-26 | 6,500.00 | 6,530.00 | 6,470.00 | 6,510.00 | 4,939.96 | 38,100 |
| 2022-07-25 | 6,480.00 | 6,530.00 | 6,430.00 | 6,500.00 | 4,932.37 | 34,549 |
| 2022-07-22 | 6,500.00 | 6,580.00 | 6,500.00 | 6,510.00 | 4,939.96 | 34,169 |
| 2022-07-21 | 6,490.00 | 6,550.00 | 6,470.00 | 6,530.00 | 4,955.13 | 43,757 |
| 2022-07-20 | 6,590.00 | 6,590.00 | 6,450.00 | 6,490.00 | 4,924.78 | 73,747 |
| 2022-07-19 | 6,480.00 | 6,490.00 | 6,400.00 | 6,480.00 | 4,917.19 | 46,272 |
| 2022-07-18 | 6,350.00 | 6,510.00 | 6,330.00 | 6,480.00 | 4,917.19 | 101,946 |
| 2022-07-15 | 6,210.00 | 6,330.00 | 6,150.00 | 6,290.00 | 4,773.02 | 97,088 |
| 2022-07-14 | 6,180.00 | 6,250.00 | 6,140.00 | 6,210.00 | 4,712.31 | 26,590 |
| 2022-07-13 | 6,130.00 | 6,240.00 | 6,060.00 | 6,160.00 | 4,674.37 | 45,386 |
| 2022-07-12 | 6,200.00 | 6,240.00 | 6,130.00 | 6,150.00 | 4,666.78 | 62,745 |
| 2022-07-11 | 6,230.00 | 6,270.00 | 6,140.00 | 6,240.00 | 4,735.07 | 29,459 |
| 2022-07-08 | 6,290.00 | 6,290.00 | 6,200.00 | 6,220.00 | 4,719.90 | 69,018 |
| 2022-07-07 | 6,170.00 | 6,250.00 | 6,160.00 | 6,230.00 | 4,727.49 | 47,178 |
| 2022-07-06 | 6,180.00 | 6,200.00 | 6,100.00 | 6,100.00 | 4,628.84 | 75,834 |
| 2022-07-05 | 6,080.00 | 6,210.00 | 6,080.00 | 6,180.00 | 4,689.55 | 43,836 |
| 2022-07-04 | 6,150.00 | 6,260.00 | 6,020.00 | 6,090.00 | 4,621.25 | 77,465 |
| 2022-07-01 | 6,230.00 | 6,300.00 | 6,120.00 | 6,150.00 | 4,666.78 | 65,568 |
| 2022-06-30 | 6,330.00 | 6,350.00 | 6,250.00 | 6,250.00 | 4,742.66 | 64,639 |
| 2022-06-29 | 6,290.00 | 6,360.00 | 6,260.00 | 6,350.00 | 4,818.55 | 28,373 |
| 2022-06-28 | 6,330.00 | 6,390.00 | 6,300.00 | 6,360.00 | 4,826.13 | 51,069 |
| 2022-06-27 | 6,350.00 | 6,410.00 | 6,280.00 | 6,310.00 | 4,788.19 | 75,744 |
| 2022-06-24 | 6,080.00 | 6,330.00 | 6,080.00 | 6,290.00 | 4,773.02 | 99,276 |
| 2022-06-23 | 6,200.00 | 6,290.00 | 6,060.00 | 6,080.00 | 4,613.66 | 121,140 |
| 2022-06-22 | 6,570.00 | 6,600.00 | 6,210.00 | 6,260.00 | 4,750.25 | 135,695 |
| 2022-06-21 | 6,500.00 | 6,580.00 | 6,450.00 | 6,530.00 | 4,955.13 | 55,653 |
| 2022-06-20 | 6,680.00 | 6,750.00 | 6,450.00 | 6,460.00 | 4,902.02 | 150,739 |
| 2022-06-17 | 6,710.00 | 6,780.00 | 6,620.00 | 6,680.00 | 5,068.96 | 115,019 |
| 2022-06-16 | 6,850.00 | 6,970.00 | 6,780.00 | 6,800.00 | 5,160.02 | 84,008 |
| 2022-06-15 | 7,030.00 | 7,040.00 | 6,780.00 | 6,810.00 | 5,167.61 | 157,383 |
| 2022-06-14 | 6,950.00 | 7,060.00 | 6,910.00 | 6,990.00 | 5,304.19 | 110,622 |
| 2022-06-13 | 7,180.00 | 7,180.00 | 6,970.00 | 7,020.00 | 5,326.96 | 201,788 |
| 2022-06-10 | 7,300.00 | 7,310.00 | 7,210.00 | 7,240.00 | 5,493.90 | 85,270 |
| 2022-06-09 | 7,460.00 | 7,460.00 | 7,270.00 | 7,320.00 | 5,554.61 | 224,257 |
| 2022-06-08 | 7,480.00 | 7,500.00 | 7,430.00 | 7,460.00 | 5,660.84 | 36,282 |
| 2022-06-07 | 7,500.00 | 7,550.00 | 7,410.00 | 7,480.00 | 5,676.02 | 59,181 |
| 2022-06-03 | 7,590.00 | 7,620.00 | 7,510.00 | 7,510.00 | 5,698.78 | 53,095 |
| 2022-06-02 | 7,550.00 | 7,600.00 | 7,530.00 | 7,570.00 | 5,744.31 | 34,129 |
| 2022-05-31 | 7,570.00 | 7,610.00 | 7,500.00 | 7,570.00 | 5,744.31 | 80,468 |
| 2022-05-30 | 7,520.00 | 7,590.00 | 7,520.00 | 7,570.00 | 5,744.31 | 49,142 |
| 2022-05-27 | 7,500.00 | 7,520.00 | 7,440.00 | 7,510.00 | 5,698.78 | 42,118 |
| 2022-05-26 | 7,530.00 | 7,590.00 | 7,400.00 | 7,410.00 | 5,622.90 | 71,653 |
| 2022-05-25 | 7,450.00 | 7,540.00 | 7,440.00 | 7,500.00 | 5,691.20 | 32,536 |
| 2022-05-24 | 7,640.00 | 7,670.00 | 7,430.00 | 7,450.00 | 5,653.25 | 141,725 |
| 2022-05-23 | 7,700.00 | 7,700.00 | 7,610.00 | 7,630.00 | 5,789.84 | 46,097 |
| 2022-05-20 | 7,700.00 | 7,780.00 | 7,650.00 | 7,670.00 | 5,820.20 | 83,640 |
| 2022-05-19 | 7,630.00 | 7,740.00 | 7,620.00 | 7,700.00 | 5,842.96 | 40,975 |
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.