Daeduck Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 7,010.00 | 7,170.00 | 7,010.00 | 7,130.00 | 5,410.43 | 129,718 |
| 2022-02-17 | 7,090.00 | 7,210.00 | 7,030.00 | 7,120.00 | 5,402.84 | 167,738 |
| 2022-02-16 | 7,110.00 | 7,170.00 | 7,070.00 | 7,090.00 | 5,380.08 | 111,905 |
| 2022-02-15 | 7,070.00 | 7,080.00 | 6,980.00 | 7,010.00 | 5,319.37 | 96,525 |
| 2022-02-14 | 7,210.00 | 7,230.00 | 7,000.00 | 7,060.00 | 5,357.31 | 231,229 |
| 2022-02-11 | 7,340.00 | 7,400.00 | 7,260.00 | 7,280.00 | 5,524.25 | 85,570 |
| 2022-02-10 | 7,480.00 | 7,490.00 | 7,310.00 | 7,400.00 | 5,615.31 | 83,544 |
| 2022-02-09 | 7,310.00 | 7,460.00 | 7,310.00 | 7,460.00 | 5,660.84 | 71,019 |
| 2022-02-08 | 7,310.00 | 7,390.00 | 7,250.00 | 7,310.00 | 5,547.02 | 78,421 |
| 2022-02-07 | 7,400.00 | 7,400.00 | 7,290.00 | 7,360.00 | 5,584.96 | 61,592 |
| 2022-02-04 | 7,290.00 | 7,400.00 | 7,250.00 | 7,370.00 | 5,592.55 | 107,161 |
| 2022-02-03 | 7,310.00 | 7,320.00 | 7,210.00 | 7,290.00 | 5,531.84 | 90,301 |
| 2022-01-28 | 7,040.00 | 7,390.00 | 6,960.00 | 7,200.00 | 5,463.55 | 118,943 |
| 2022-01-27 | 7,180.00 | 7,250.00 | 6,980.00 | 7,040.00 | 5,342.14 | 200,465 |
| 2022-01-26 | 7,170.00 | 7,290.00 | 7,160.00 | 7,230.00 | 5,486.31 | 146,542 |
| 2022-01-25 | 7,350.00 | 7,420.00 | 7,140.00 | 7,260.00 | 5,509.08 | 229,411 |
| 2022-01-24 | 7,530.00 | 7,590.00 | 7,410.00 | 7,440.00 | 5,645.67 | 165,134 |
| 2022-01-21 | 7,680.00 | 7,720.00 | 7,580.00 | 7,590.00 | 5,759.49 | 112,806 |
| 2022-01-20 | 7,750.00 | 7,770.00 | 7,600.00 | 7,690.00 | 5,835.37 | 137,764 |
| 2022-01-19 | 7,780.00 | 7,830.00 | 7,740.00 | 7,750.00 | 5,880.90 | 112,856 |
| 2022-01-18 | 7,890.00 | 8,020.00 | 7,800.00 | 7,820.00 | 5,934.02 | 174,610 |
| 2022-01-17 | 7,800.00 | 8,050.00 | 7,790.00 | 7,870.00 | 5,971.96 | 299,651 |
| 2022-01-14 | 7,770.00 | 7,830.00 | 7,700.00 | 7,810.00 | 5,926.43 | 98,665 |
| 2022-01-13 | 7,760.00 | 7,800.00 | 7,720.00 | 7,760.00 | 5,888.49 | 70,168 |
| 2022-01-12 | 7,720.00 | 7,780.00 | 7,700.00 | 7,750.00 | 5,880.90 | 131,962 |
| 2022-01-11 | 7,800.00 | 7,820.00 | 7,710.00 | 7,710.00 | 5,850.55 | 105,671 |
| 2022-01-10 | 7,870.00 | 7,880.00 | 7,720.00 | 7,820.00 | 5,934.02 | 133,085 |
| 2022-01-07 | 7,760.00 | 8,020.00 | 7,760.00 | 7,870.00 | 5,971.96 | 262,566 |
| 2022-01-06 | 7,750.00 | 7,840.00 | 7,720.00 | 7,730.00 | 5,865.73 | 176,244 |
| 2022-01-05 | 7,910.00 | 7,920.00 | 7,830.00 | 7,870.00 | 5,971.96 | 192,192 |
| 2022-01-04 | 7,970.00 | 7,980.00 | 7,860.00 | 7,930.00 | 6,017.49 | 182,082 |
| 2022-01-03 | 8,060.00 | 8,060.00 | 7,850.00 | 7,950.00 | 6,032.67 | 301,057 |
| 2021-12-30 | 8,070.00 | 8,140.00 | 8,000.00 | 8,060.00 | 6,116.14 | 208,501 |
| 2021-12-29 | 8,110.00 | 8,130.00 | 8,050.00 | 8,070.00 | 6,123.73 | 299,618 |
| 2021-12-28 | 8,200.00 | 8,270.00 | 8,180.00 | 8,270.00 | 6,047.84 | 365,270 |
| 2021-12-27 | 8,200.00 | 8,210.00 | 8,140.00 | 8,200.00 | 5,996.65 | 257,190 |
| 2021-12-24 | 8,240.00 | 8,270.00 | 8,110.00 | 8,160.00 | 5,967.40 | 242,356 |
| 2021-12-23 | 8,170.00 | 8,240.00 | 8,070.00 | 8,200.00 | 5,996.65 | 414,636 |
| 2021-12-22 | 7,940.00 | 8,150.00 | 7,940.00 | 8,120.00 | 5,938.15 | 335,166 |
| 2021-12-21 | 7,960.00 | 7,990.00 | 7,840.00 | 7,930.00 | 5,799.20 | 153,640 |
| 2021-12-20 | 8,070.00 | 8,100.00 | 7,930.00 | 7,960.00 | 5,821.14 | 206,693 |
| 2021-12-17 | 8,050.00 | 8,100.00 | 8,020.00 | 8,070.00 | 5,901.58 | 126,710 |
| 2021-12-16 | 8,130.00 | 8,140.00 | 8,030.00 | 8,090.00 | 5,916.21 | 156,218 |
| 2021-12-15 | 8,070.00 | 8,090.00 | 8,010.00 | 8,070.00 | 5,901.58 | 107,645 |
| 2021-12-14 | 8,190.00 | 8,260.00 | 7,990.00 | 8,090.00 | 5,916.21 | 379,998 |
| 2021-12-13 | 7,880.00 | 8,160.00 | 7,880.00 | 8,040.00 | 5,879.64 | 632,514 |
| 2021-12-10 | 7,840.00 | 7,880.00 | 7,750.00 | 7,870.00 | 5,755.32 | 132,588 |
| 2021-12-09 | 7,820.00 | 7,920.00 | 7,820.00 | 7,820.00 | 5,718.76 | 125,561 |
| 2021-12-08 | 7,980.00 | 7,980.00 | 7,790.00 | 7,790.00 | 5,696.82 | 195,287 |
| 2021-12-07 | 7,900.00 | 7,930.00 | 7,820.00 | 7,880.00 | 5,762.64 | 284,943 |
| 2021-12-06 | 7,450.00 | 8,260.00 | 7,390.00 | 7,880.00 | 5,762.64 | 2,084,208 |
| 2021-12-03 | 7,390.00 | 7,510.00 | 7,300.00 | 7,450.00 | 5,448.18 | 131,886 |
| 2021-12-02 | 7,280.00 | 7,400.00 | 7,250.00 | 7,360.00 | 5,382.36 | 151,281 |
| 2021-12-01 | 7,150.00 | 7,350.00 | 7,130.00 | 7,320.00 | 5,353.11 | 142,209 |
| 2021-11-30 | 7,520.00 | 7,610.00 | 7,130.00 | 7,200.00 | 5,265.35 | 347,310 |
| 2021-11-29 | 7,470.00 | 7,570.00 | 7,410.00 | 7,510.00 | 5,492.06 | 227,703 |
| 2021-11-26 | 7,840.00 | 7,850.00 | 7,650.00 | 7,650.00 | 5,594.44 | 317,395 |
| 2021-11-25 | 7,900.00 | 7,930.00 | 7,810.00 | 7,840.00 | 5,733.39 | 173,408 |
| 2021-11-24 | 7,970.00 | 8,010.00 | 7,820.00 | 7,900.00 | 5,777.26 | 258,744 |
| 2021-11-23 | 8,010.00 | 8,030.00 | 7,920.00 | 7,970.00 | 5,828.45 | 229,937 |
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.