Daeduck Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 10,080.00 | 10,080.00 | 9,870.00 | 9,980.00 | 9,197.99 | 73,698 |
| 2026-01-19 | 10,010.00 | 10,090.00 | 9,750.00 | 10,030.00 | 9,244.07 | 92,270 |
| 2026-01-16 | 10,010.00 | 10,150.00 | 9,930.00 | 10,040.00 | 9,253.28 | 103,345 |
| 2026-01-15 | 9,760.00 | 9,990.00 | 9,700.00 | 9,990.00 | 9,207.20 | 136,113 |
| 2026-01-14 | 9,750.00 | 9,820.00 | 9,620.00 | 9,690.00 | 8,930.71 | 74,616 |
| 2026-01-13 | 9,670.00 | 9,700.00 | 9,470.00 | 9,640.00 | 8,884.63 | 103,027 |
| 2026-01-12 | 9,500.00 | 9,770.00 | 9,500.00 | 9,670.00 | 8,912.28 | 68,640 |
| 2026-01-09 | 9,720.00 | 9,720.00 | 9,420.00 | 9,550.00 | 8,801.68 | 78,342 |
| 2026-01-08 | 9,960.00 | 9,960.00 | 9,610.00 | 9,610.00 | 8,856.98 | 165,333 |
| 2026-01-07 | 10,090.00 | 10,120.00 | 9,830.00 | 9,880.00 | 9,105.82 | 93,322 |
| 2026-01-06 | 10,290.00 | 10,340.00 | 9,950.00 | 10,080.00 | 9,290.15 | 92,768 |
| 2026-01-05 | 10,000.00 | 10,390.00 | 10,000.00 | 10,330.00 | 9,520.56 | 156,807 |
| 2026-01-02 | 10,360.00 | 10,510.00 | 9,940.00 | 9,980.00 | 9,197.99 | 135,338 |
| 2025-12-30 | 10,220.00 | 10,530.00 | 10,170.00 | 10,470.00 | 9,649.59 | 91,357 |
| 2025-12-29 | 10,390.00 | 10,390.00 | 10,220.00 | 10,220.00 | 9,419.18 | 88,180 |
| 2025-12-26 | 10,270.00 | 10,410.00 | 10,240.00 | 10,340.00 | 9,529.78 | 77,062 |
| 2025-12-24 | 10,580.00 | 10,580.00 | 10,190.00 | 10,270.00 | 9,465.26 | 169,392 |
| 2025-12-23 | 10,770.00 | 10,770.00 | 10,370.00 | 10,400.00 | 9,585.07 | 327,371 |
| 2025-12-22 | 11,070.00 | 11,070.00 | 10,680.00 | 10,770.00 | 9,926.08 | 96,624 |
| 2025-12-19 | 10,840.00 | 11,010.00 | 10,790.00 | 11,000.00 | 10,138.06 | 69,446 |
| 2025-12-18 | 10,880.00 | 10,930.00 | 10,700.00 | 10,840.00 | 9,990.60 | 89,882 |
| 2025-12-17 | 10,970.00 | 11,070.00 | 10,720.00 | 10,900.00 | 10,045.90 | 151,021 |
| 2025-12-16 | 11,100.00 | 11,120.00 | 10,800.00 | 10,890.00 | 10,036.68 | 119,595 |
| 2025-12-15 | 11,310.00 | 11,430.00 | 10,890.00 | 11,110.00 | 10,239.44 | 175,387 |
| 2025-12-12 | 11,580.00 | 11,580.00 | 11,370.00 | 11,520.00 | 10,617.31 | 105,077 |
| 2025-12-11 | 11,340.00 | 11,610.00 | 11,310.00 | 11,530.00 | 10,626.53 | 157,483 |
| 2025-12-10 | 11,200.00 | 11,400.00 | 11,100.00 | 11,340.00 | 10,451.42 | 122,502 |
| 2025-12-09 | 11,070.00 | 11,300.00 | 11,010.00 | 11,190.00 | 10,313.17 | 149,040 |
| 2025-12-08 | 10,880.00 | 11,120.00 | 10,700.00 | 11,070.00 | 10,202.57 | 131,631 |
| 2025-12-05 | 10,840.00 | 10,880.00 | 10,500.00 | 10,870.00 | 10,018.25 | 154,379 |
| 2025-12-04 | 11,240.00 | 11,240.00 | 10,650.00 | 10,750.00 | 9,907.65 | 211,255 |
| 2025-12-03 | 10,680.00 | 11,290.00 | 10,680.00 | 11,140.00 | 10,267.09 | 279,216 |
| 2025-12-02 | 10,330.00 | 10,720.00 | 10,210.00 | 10,610.00 | 9,778.62 | 287,009 |
| 2025-12-01 | 10,310.00 | 10,400.00 | 10,240.00 | 10,280.00 | 9,474.48 | 84,292 |
| 2025-11-28 | 10,350.00 | 10,430.00 | 10,000.00 | 10,340.00 | 9,529.78 | 89,934 |
| 2025-11-27 | 10,250.00 | 10,360.00 | 10,230.00 | 10,280.00 | 9,474.48 | 78,045 |
| 2025-11-26 | 10,500.00 | 10,500.00 | 10,210.00 | 10,320.00 | 9,511.34 | 121,340 |
| 2025-11-25 | 10,190.00 | 10,440.00 | 10,190.00 | 10,430.00 | 9,612.72 | 140,267 |
| 2025-11-24 | 10,120.00 | 10,480.00 | 10,070.00 | 10,140.00 | 9,345.45 | 71,286 |
| 2025-11-21 | 10,150.00 | 10,210.00 | 9,940.00 | 10,160.00 | 9,363.88 | 95,217 |
| 2025-11-20 | 10,300.00 | 10,540.00 | 10,100.00 | 10,220.00 | 9,419.18 | 125,953 |
| 2025-11-19 | 10,150.00 | 10,310.00 | 9,920.00 | 10,230.00 | 9,428.40 | 136,424 |
| 2025-11-18 | 10,270.00 | 10,350.00 | 10,040.00 | 10,190.00 | 9,391.53 | 143,219 |
| 2025-11-17 | 10,320.00 | 10,400.00 | 10,070.00 | 10,270.00 | 9,465.26 | 106,975 |
| 2025-11-14 | 10,030.00 | 10,290.00 | 9,890.00 | 10,230.00 | 9,428.40 | 277,119 |
| 2025-11-13 | 10,350.00 | 10,500.00 | 10,050.00 | 10,200.00 | 9,400.75 | 181,258 |
| 2025-11-12 | 10,110.00 | 10,400.00 | 9,990.00 | 10,320.00 | 9,511.34 | 175,102 |
| 2025-11-11 | 10,200.00 | 10,380.00 | 9,990.00 | 10,110.00 | 9,317.80 | 233,619 |
| 2025-11-10 | 9,450.00 | 10,290.00 | 9,420.00 | 10,230.00 | 9,428.40 | 595,443 |
| 2025-11-07 | 9,620.00 | 9,650.00 | 9,260.00 | 9,450.00 | 8,709.51 | 139,566 |
| 2025-11-06 | 9,450.00 | 9,800.00 | 9,410.00 | 9,650.00 | 8,893.84 | 327,395 |
| 2025-11-05 | 9,100.00 | 9,360.00 | 8,820.00 | 9,360.00 | 8,626.57 | 274,188 |
| 2025-11-04 | 9,090.00 | 9,220.00 | 9,020.00 | 9,060.00 | 8,350.07 | 129,526 |
| 2025-11-03 | 9,120.00 | 9,200.00 | 9,020.00 | 9,090.00 | 8,377.72 | 104,301 |
| 2025-10-31 | 9,120.00 | 9,170.00 | 8,950.00 | 9,120.00 | 8,405.37 | 117,914 |
| 2025-10-30 | 9,020.00 | 9,170.00 | 8,960.00 | 9,120.00 | 8,405.37 | 138,506 |
| 2025-10-29 | 9,080.00 | 9,260.00 | 9,010.00 | 9,100.00 | 8,386.94 | 121,581 |
| 2025-10-28 | 9,140.00 | 9,210.00 | 9,020.00 | 9,070.00 | 8,359.29 | 105,343 |
| 2025-10-27 | 9,180.00 | 9,350.00 | 9,100.00 | 9,180.00 | 8,460.67 | 119,365 |
| 2025-10-24 | 9,200.00 | 9,230.00 | 9,090.00 | 9,140.00 | 8,423.81 | 85,029 |
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.