Daeduck Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,750.00 | 7,870.00 | 7,710.00 | 7,780.00 | 5,903.67 | 125,852 |
| 2022-05-17 | 7,620.00 | 7,690.00 | 7,620.00 | 7,670.00 | 5,820.20 | 54,094 |
| 2022-05-16 | 7,750.00 | 7,770.00 | 7,580.00 | 7,650.00 | 5,805.02 | 95,448 |
| 2022-05-13 | 7,540.00 | 7,710.00 | 7,500.00 | 7,680.00 | 5,827.78 | 86,509 |
| 2022-05-12 | 7,750.00 | 7,750.00 | 7,490.00 | 7,490.00 | 5,683.61 | 165,370 |
| 2022-05-11 | 7,840.00 | 7,870.00 | 7,740.00 | 7,770.00 | 5,896.08 | 58,354 |
| 2022-05-10 | 7,720.00 | 7,890.00 | 7,550.00 | 7,850.00 | 5,956.78 | 154,857 |
| 2022-05-09 | 8,030.00 | 8,040.00 | 7,800.00 | 7,800.00 | 5,918.84 | 144,459 |
| 2022-05-06 | 7,880.00 | 8,020.00 | 7,870.00 | 7,950.00 | 6,032.67 | 77,853 |
| 2022-05-04 | 8,100.00 | 8,100.00 | 7,930.00 | 7,940.00 | 6,025.08 | 58,276 |
| 2022-05-03 | 7,830.00 | 8,050.00 | 7,830.00 | 8,020.00 | 6,085.78 | 183,896 |
| 2022-05-02 | 7,840.00 | 7,870.00 | 7,780.00 | 7,870.00 | 5,971.96 | 77,419 |
| 2022-04-29 | 7,890.00 | 7,900.00 | 7,810.00 | 7,860.00 | 5,964.37 | 96,789 |
| 2022-04-28 | 7,880.00 | 7,880.00 | 7,750.00 | 7,870.00 | 5,971.96 | 132,584 |
| 2022-04-27 | 7,940.00 | 7,940.00 | 7,790.00 | 7,840.00 | 5,949.20 | 179,093 |
| 2022-04-26 | 8,100.00 | 8,180.00 | 8,000.00 | 8,020.00 | 6,085.78 | 141,810 |
| 2022-04-25 | 8,080.00 | 8,180.00 | 8,040.00 | 8,090.00 | 6,138.90 | 204,278 |
| 2022-04-22 | 8,150.00 | 8,190.00 | 8,080.00 | 8,110.00 | 6,154.08 | 118,764 |
| 2022-04-21 | 8,190.00 | 8,200.00 | 8,040.00 | 8,080.00 | 6,131.31 | 138,874 |
| 2022-04-20 | 8,130.00 | 8,230.00 | 8,070.00 | 8,130.00 | 6,169.26 | 326,536 |
| 2022-04-19 | 7,990.00 | 8,170.00 | 7,980.00 | 8,040.00 | 6,100.96 | 276,192 |
| 2022-04-18 | 7,840.00 | 7,980.00 | 7,820.00 | 7,960.00 | 6,040.26 | 203,938 |
| 2022-04-15 | 7,790.00 | 7,880.00 | 7,720.00 | 7,840.00 | 5,949.20 | 112,976 |
| 2022-04-14 | 7,850.00 | 7,890.00 | 7,780.00 | 7,790.00 | 5,911.25 | 66,469 |
| 2022-04-13 | 7,760.00 | 7,880.00 | 7,760.00 | 7,840.00 | 5,949.20 | 62,905 |
| 2022-04-12 | 7,840.00 | 7,850.00 | 7,730.00 | 7,800.00 | 5,918.84 | 71,886 |
| 2022-04-11 | 7,830.00 | 7,900.00 | 7,770.00 | 7,850.00 | 5,956.78 | 82,759 |
| 2022-04-08 | 7,870.00 | 7,890.00 | 7,740.00 | 7,820.00 | 5,934.02 | 74,620 |
| 2022-04-07 | 7,770.00 | 7,900.00 | 7,730.00 | 7,850.00 | 5,956.78 | 200,606 |
| 2022-04-06 | 7,750.00 | 7,850.00 | 7,730.00 | 7,770.00 | 5,896.08 | 119,573 |
| 2022-04-05 | 7,750.00 | 7,780.00 | 7,730.00 | 7,760.00 | 5,888.49 | 55,978 |
| 2022-04-04 | 7,660.00 | 7,780.00 | 7,660.00 | 7,750.00 | 5,880.90 | 105,391 |
| 2022-04-01 | 7,710.00 | 7,750.00 | 7,670.00 | 7,690.00 | 5,835.37 | 71,606 |
| 2022-03-31 | 7,730.00 | 7,790.00 | 7,720.00 | 7,750.00 | 5,880.90 | 133,399 |
| 2022-03-30 | 7,720.00 | 7,840.00 | 7,710.00 | 7,770.00 | 5,896.08 | 126,791 |
| 2022-03-29 | 7,750.00 | 7,790.00 | 7,660.00 | 7,700.00 | 5,842.96 | 152,917 |
| 2022-03-28 | 7,840.00 | 7,850.00 | 7,730.00 | 7,770.00 | 5,896.08 | 115,777 |
| 2022-03-25 | 7,880.00 | 7,940.00 | 7,840.00 | 7,840.00 | 5,949.20 | 150,137 |
| 2022-03-24 | 7,730.00 | 7,860.00 | 7,670.00 | 7,860.00 | 5,964.37 | 243,611 |
| 2022-03-23 | 7,720.00 | 7,750.00 | 7,680.00 | 7,730.00 | 5,865.73 | 169,670 |
| 2022-03-22 | 7,560.00 | 7,730.00 | 7,560.00 | 7,720.00 | 5,858.14 | 273,155 |
| 2022-03-21 | 7,550.00 | 7,640.00 | 7,520.00 | 7,560.00 | 5,736.73 | 129,294 |
| 2022-03-18 | 7,430.00 | 7,620.00 | 7,430.00 | 7,550.00 | 5,729.14 | 174,101 |
| 2022-03-17 | 7,450.00 | 7,480.00 | 7,390.00 | 7,430.00 | 5,638.08 | 119,830 |
| 2022-03-16 | 7,320.00 | 7,400.00 | 7,260.00 | 7,390.00 | 5,607.72 | 130,878 |
| 2022-03-15 | 7,310.00 | 7,320.00 | 7,230.00 | 7,260.00 | 5,509.08 | 85,105 |
| 2022-03-14 | 7,340.00 | 7,360.00 | 7,230.00 | 7,300.00 | 5,539.43 | 82,443 |
| 2022-03-11 | 7,330.00 | 7,390.00 | 7,240.00 | 7,330.00 | 5,562.20 | 104,462 |
| 2022-03-10 | 7,310.00 | 7,430.00 | 7,250.00 | 7,310.00 | 5,547.02 | 127,859 |
| 2022-03-08 | 7,180.00 | 7,350.00 | 7,130.00 | 7,170.00 | 5,440.78 | 144,467 |
| 2022-03-07 | 7,440.00 | 7,500.00 | 7,240.00 | 7,270.00 | 5,516.67 | 197,029 |
| 2022-03-04 | 7,540.00 | 7,580.00 | 7,400.00 | 7,460.00 | 5,660.84 | 223,799 |
| 2022-03-03 | 7,460.00 | 7,940.00 | 7,440.00 | 7,540.00 | 5,721.55 | 2,778,585 |
| 2022-03-02 | 7,280.00 | 7,350.00 | 7,240.00 | 7,330.00 | 5,562.20 | 67,099 |
| 2022-02-28 | 7,360.00 | 7,360.00 | 7,250.00 | 7,280.00 | 5,524.25 | 89,919 |
| 2022-02-25 | 7,220.00 | 7,430.00 | 7,220.00 | 7,340.00 | 5,569.78 | 232,316 |
| 2022-02-24 | 7,290.00 | 7,390.00 | 7,140.00 | 7,140.00 | 5,418.02 | 260,009 |
| 2022-02-23 | 7,100.00 | 7,200.00 | 7,070.00 | 7,200.00 | 5,463.55 | 102,572 |
| 2022-02-22 | 7,030.00 | 7,120.00 | 7,010.00 | 7,100.00 | 5,387.67 | 130,849 |
| 2022-02-21 | 7,110.00 | 7,170.00 | 7,020.00 | 7,150.00 | 5,425.61 | 55,062 |
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.