Daeduck Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,970.00 | 9,220.00 | 8,930.00 | 9,160.00 | 8,442.24 | 117,525 |
| 2025-10-22 | 9,020.00 | 9,060.00 | 8,890.00 | 9,060.00 | 8,350.07 | 93,679 |
| 2025-10-21 | 9,200.00 | 9,200.00 | 9,010.00 | 9,020.00 | 8,313.21 | 122,736 |
| 2025-10-20 | 9,050.00 | 9,260.00 | 9,050.00 | 9,190.00 | 8,469.89 | 63,542 |
| 2025-10-17 | 8,970.00 | 9,170.00 | 8,950.00 | 9,050.00 | 8,340.86 | 150,790 |
| 2025-10-16 | 9,170.00 | 9,250.00 | 9,040.00 | 9,140.00 | 8,423.81 | 98,373 |
| 2025-10-15 | 8,900.00 | 9,140.00 | 8,900.00 | 9,100.00 | 8,386.94 | 99,712 |
| 2025-10-14 | 9,320.00 | 9,320.00 | 8,820.00 | 8,950.00 | 8,248.69 | 197,900 |
| 2025-10-13 | 9,180.00 | 9,220.00 | 8,910.00 | 9,140.00 | 8,423.81 | 264,851 |
| 2025-10-10 | 9,010.00 | 9,470.00 | 9,010.00 | 9,280.00 | 8,552.84 | 562,302 |
| 2025-10-02 | 8,740.00 | 8,920.00 | 8,700.00 | 8,920.00 | 8,221.04 | 254,393 |
| 2025-10-01 | 8,640.00 | 8,730.00 | 8,500.00 | 8,690.00 | 8,009.07 | 129,568 |
| 2025-09-30 | 8,630.00 | 8,670.00 | 8,490.00 | 8,500.00 | 7,833.96 | 66,801 |
| 2025-09-29 | 8,490.00 | 8,640.00 | 8,350.00 | 8,540.00 | 7,870.82 | 124,866 |
| 2025-09-26 | 8,670.00 | 8,680.00 | 8,370.00 | 8,400.00 | 7,741.79 | 142,840 |
| 2025-09-25 | 8,590.00 | 8,700.00 | 8,550.00 | 8,690.00 | 8,009.07 | 91,687 |
| 2025-09-24 | 8,520.00 | 8,650.00 | 8,460.00 | 8,650.00 | 7,972.20 | 157,805 |
| 2025-09-23 | 8,720.00 | 8,740.00 | 8,540.00 | 8,600.00 | 7,926.12 | 94,642 |
| 2025-09-22 | 8,410.00 | 8,680.00 | 8,400.00 | 8,660.00 | 7,981.42 | 222,438 |
| 2025-09-19 | 8,490.00 | 8,560.00 | 8,340.00 | 8,450.00 | 7,787.87 | 61,990 |
| 2025-09-18 | 8,500.00 | 8,520.00 | 8,350.00 | 8,490.00 | 7,824.74 | 92,743 |
| 2025-09-17 | 8,480.00 | 8,480.00 | 8,300.00 | 8,470.00 | 7,806.31 | 72,106 |
| 2025-09-16 | 8,480.00 | 8,500.00 | 8,420.00 | 8,450.00 | 7,787.87 | 55,260 |
| 2025-09-15 | 8,300.00 | 8,480.00 | 8,300.00 | 8,440.00 | 7,778.66 | 58,493 |
| 2025-09-12 | 8,420.00 | 8,430.00 | 8,300.00 | 8,340.00 | 7,686.49 | 66,265 |
| 2025-09-11 | 8,320.00 | 8,410.00 | 8,250.00 | 8,310.00 | 7,658.84 | 87,605 |
| 2025-09-10 | 8,150.00 | 8,310.00 | 8,120.00 | 8,300.00 | 7,649.63 | 151,304 |
| 2025-09-09 | 8,100.00 | 8,160.00 | 8,070.00 | 8,140.00 | 7,502.16 | 66,956 |
| 2025-09-08 | 8,020.00 | 8,120.00 | 8,020.00 | 8,090.00 | 7,456.08 | 53,413 |
| 2025-09-05 | 8,010.00 | 8,110.00 | 7,980.00 | 8,040.00 | 7,410.00 | 67,503 |
| 2025-09-04 | 7,990.00 | 8,070.00 | 7,970.00 | 8,030.00 | 7,400.78 | 52,396 |
| 2025-09-03 | 7,910.00 | 7,970.00 | 7,830.00 | 7,950.00 | 7,327.05 | 71,019 |
| 2025-09-02 | 7,820.00 | 7,920.00 | 7,800.00 | 7,900.00 | 7,280.97 | 47,347 |
| 2025-09-01 | 7,900.00 | 7,900.00 | 7,810.00 | 7,820.00 | 7,207.24 | 34,839 |
| 2025-08-29 | 7,950.00 | 7,990.00 | 7,870.00 | 7,920.00 | 7,299.40 | 56,019 |
| 2025-08-28 | 7,870.00 | 7,970.00 | 7,820.00 | 7,930.00 | 7,308.62 | 43,928 |
| 2025-08-27 | 7,830.00 | 7,900.00 | 7,830.00 | 7,870.00 | 7,253.32 | 32,505 |
| 2025-08-26 | 7,850.00 | 7,900.00 | 7,810.00 | 7,870.00 | 7,253.32 | 31,028 |
| 2025-08-25 | 7,800.00 | 7,880.00 | 7,790.00 | 7,850.00 | 7,234.89 | 39,154 |
| 2025-08-22 | 7,780.00 | 7,900.00 | 7,760.00 | 7,790.00 | 7,179.59 | 47,560 |
| 2025-08-21 | 7,900.00 | 7,900.00 | 7,730.00 | 7,780.00 | 7,170.37 | 49,558 |
| 2025-08-20 | 7,880.00 | 7,880.00 | 7,700.00 | 7,800.00 | 7,188.81 | 101,680 |
| 2025-08-19 | 7,880.00 | 7,900.00 | 7,800.00 | 7,830.00 | 7,216.46 | 62,490 |
| 2025-08-18 | 7,980.00 | 8,000.00 | 7,840.00 | 7,880.00 | 7,262.54 | 90,424 |
| 2025-08-14 | 8,200.00 | 8,210.00 | 8,010.00 | 8,020.00 | 7,391.57 | 82,850 |
| 2025-08-13 | 8,120.00 | 8,200.00 | 8,100.00 | 8,190.00 | 7,548.25 | 54,026 |
| 2025-08-12 | 8,170.00 | 8,250.00 | 8,100.00 | 8,140.00 | 7,502.16 | 72,910 |
| 2025-08-11 | 8,270.00 | 8,310.00 | 8,180.00 | 8,190.00 | 7,548.25 | 66,265 |
| 2025-08-08 | 8,330.00 | 8,510.00 | 8,230.00 | 8,290.00 | 7,640.41 | 159,018 |
| 2025-08-07 | 8,340.00 | 8,340.00 | 8,210.00 | 8,240.00 | 7,594.33 | 42,616 |
| 2025-08-06 | 8,270.00 | 8,310.00 | 8,200.00 | 8,280.00 | 7,631.19 | 34,136 |
| 2025-08-05 | 8,270.00 | 8,340.00 | 8,150.00 | 8,260.00 | 7,612.76 | 80,594 |
| 2025-08-04 | 8,060.00 | 8,230.00 | 8,025.00 | 8,150.00 | 7,511.38 | 66,385 |
| 2025-08-01 | 8,300.00 | 8,370.00 | 8,090.00 | 8,100.00 | 7,465.30 | 142,274 |
| 2025-07-31 | 8,360.00 | 8,510.00 | 8,320.00 | 8,390.00 | 7,732.57 | 95,376 |
| 2025-07-30 | 8,030.00 | 8,460.00 | 8,030.00 | 8,360.00 | 7,704.93 | 295,657 |
| 2025-07-29 | 8,010.00 | 8,090.00 | 7,930.00 | 8,030.00 | 7,400.78 | 109,082 |
| 2025-07-28 | 8,200.00 | 8,230.00 | 8,000.00 | 8,020.00 | 7,391.57 | 98,848 |
| 2025-07-25 | 8,230.00 | 8,250.00 | 8,180.00 | 8,200.00 | 7,557.46 | 35,447 |
| 2025-07-24 | 8,260.00 | 8,260.00 | 8,110.00 | 8,230.00 | 7,585.11 | 139,665 |
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.