Daeduck Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8,330.00 | 8,340.00 | 8,180.00 | 8,220.00 | 7,575.90 | 60,244 |
| 2025-07-22 | 8,390.00 | 8,440.00 | 8,290.00 | 8,290.00 | 7,640.41 | 61,644 |
| 2025-07-21 | 8,400.00 | 8,490.00 | 8,330.00 | 8,390.00 | 7,732.57 | 61,093 |
| 2025-07-18 | 8,700.00 | 8,700.00 | 8,360.00 | 8,400.00 | 7,741.79 | 193,178 |
| 2025-07-17 | 8,620.00 | 8,710.00 | 8,600.00 | 8,690.00 | 8,009.07 | 90,914 |
| 2025-07-16 | 8,490.00 | 8,820.00 | 8,380.00 | 8,690.00 | 8,009.07 | 356,355 |
| 2025-07-15 | 8,510.00 | 8,520.00 | 8,400.00 | 8,490.00 | 7,824.74 | 79,096 |
| 2025-07-14 | 8,490.00 | 8,540.00 | 8,440.00 | 8,500.00 | 7,833.96 | 128,327 |
| 2025-07-11 | 8,420.00 | 8,480.00 | 8,370.00 | 8,440.00 | 7,778.66 | 106,291 |
| 2025-07-10 | 8,430.00 | 8,440.00 | 8,300.00 | 8,390.00 | 7,732.57 | 116,064 |
| 2025-07-09 | 8,300.00 | 8,450.00 | 8,170.00 | 8,400.00 | 7,741.79 | 211,313 |
| 2025-07-08 | 8,010.00 | 8,270.00 | 8,000.00 | 8,220.00 | 7,575.90 | 224,803 |
| 2025-07-07 | 8,010.00 | 8,070.00 | 7,980.00 | 8,030.00 | 7,400.78 | 73,687 |
| 2025-07-04 | 8,080.00 | 8,090.00 | 7,970.00 | 8,000.00 | 7,373.13 | 53,188 |
| 2025-07-03 | 7,900.00 | 8,050.00 | 7,900.00 | 8,050.00 | 7,419.22 | 110,794 |
| 2025-07-02 | 8,040.00 | 8,050.00 | 7,850.00 | 7,940.00 | 7,317.84 | 134,664 |
| 2025-07-01 | 7,890.00 | 8,120.00 | 7,880.00 | 7,990.00 | 7,363.92 | 351,136 |
| 2025-06-30 | 7,800.00 | 7,900.00 | 7,790.00 | 7,840.00 | 7,225.67 | 97,471 |
| 2025-06-27 | 7,870.00 | 8,010.00 | 7,770.00 | 7,800.00 | 7,188.81 | 107,415 |
| 2025-06-26 | 7,980.00 | 7,990.00 | 7,760.00 | 7,870.00 | 7,253.32 | 169,495 |
| 2025-06-25 | 8,030.00 | 8,080.00 | 7,900.00 | 7,980.00 | 7,354.70 | 139,922 |
| 2025-06-24 | 7,960.00 | 8,130.00 | 7,960.00 | 8,000.00 | 7,373.13 | 222,613 |
| 2025-06-23 | 7,990.00 | 7,990.00 | 7,850.00 | 7,940.00 | 7,317.84 | 99,537 |
| 2025-06-20 | 7,990.00 | 8,040.00 | 7,950.00 | 8,000.00 | 7,373.13 | 147,121 |
| 2025-06-19 | 7,980.00 | 8,030.00 | 7,850.00 | 7,980.00 | 7,354.70 | 166,794 |
| 2025-06-18 | 7,930.00 | 8,040.00 | 7,880.00 | 7,930.00 | 7,308.62 | 125,483 |
| 2025-06-17 | 7,890.00 | 7,980.00 | 7,850.00 | 7,890.00 | 7,271.75 | 173,422 |
| 2025-06-16 | 7,720.00 | 7,890.00 | 7,680.00 | 7,850.00 | 7,234.89 | 121,617 |
| 2025-06-13 | 7,880.00 | 7,930.00 | 7,720.00 | 7,780.00 | 7,170.37 | 115,608 |
| 2025-06-12 | 7,890.00 | 8,040.00 | 7,870.00 | 7,880.00 | 7,262.54 | 133,682 |
| 2025-06-11 | 7,870.00 | 7,930.00 | 7,800.00 | 7,890.00 | 7,271.75 | 138,848 |
| 2025-06-10 | 7,980.00 | 8,000.00 | 7,840.00 | 7,870.00 | 7,253.32 | 146,483 |
| 2025-06-09 | 7,980.00 | 8,080.00 | 7,950.00 | 7,970.00 | 7,345.49 | 152,255 |
| 2025-06-05 | 7,960.00 | 8,050.00 | 7,890.00 | 7,890.00 | 7,271.75 | 133,836 |
| 2025-06-04 | 7,720.00 | 7,900.00 | 7,720.00 | 7,890.00 | 7,271.75 | 126,199 |
| 2025-06-02 | 7,790.00 | 7,840.00 | 7,610.00 | 7,690.00 | 7,087.43 | 181,248 |
| 2025-05-30 | 7,940.00 | 7,960.00 | 7,770.00 | 7,810.00 | 7,198.02 | 87,171 |
| 2025-05-29 | 7,850.00 | 7,950.00 | 7,800.00 | 7,880.00 | 7,262.54 | 109,987 |
| 2025-05-28 | 7,650.00 | 7,900.00 | 7,640.00 | 7,840.00 | 7,225.67 | 136,889 |
| 2025-05-27 | 7,670.00 | 7,720.00 | 7,610.00 | 7,640.00 | 7,041.34 | 98,665 |
| 2025-05-26 | 7,600.00 | 7,760.00 | 7,600.00 | 7,670.00 | 7,068.99 | 78,701 |
| 2025-05-23 | 7,510.00 | 7,670.00 | 7,510.00 | 7,660.00 | 7,059.78 | 87,718 |
| 2025-05-22 | 7,590.00 | 7,590.00 | 7,440.00 | 7,510.00 | 6,921.53 | 63,104 |
| 2025-05-21 | 7,580.00 | 7,640.00 | 7,490.00 | 7,570.00 | 6,976.83 | 83,108 |
| 2025-05-20 | 7,530.00 | 7,640.00 | 7,530.00 | 7,580.00 | 6,986.04 | 51,375 |
| 2025-05-19 | 7,580.00 | 7,580.00 | 7,460.00 | 7,530.00 | 6,939.96 | 72,554 |
| 2025-05-16 | 7,810.00 | 7,810.00 | 7,480.00 | 7,530.00 | 6,939.96 | 259,007 |
| 2025-05-15 | 8,000.00 | 8,020.00 | 7,790.00 | 7,850.00 | 7,234.89 | 95,135 |
| 2025-05-14 | 7,970.00 | 7,990.00 | 7,860.00 | 7,990.00 | 7,363.92 | 89,455 |
| 2025-05-13 | 7,980.00 | 8,010.00 | 7,930.00 | 7,960.00 | 7,336.27 | 59,149 |
| 2025-05-12 | 7,830.00 | 8,050.00 | 7,830.00 | 7,950.00 | 7,327.05 | 139,190 |
| 2025-05-09 | 7,870.00 | 7,890.00 | 7,790.00 | 7,830.00 | 7,216.46 | 71,954 |
| 2025-05-08 | 7,820.00 | 7,860.00 | 7,760.00 | 7,850.00 | 7,234.89 | 50,150 |
| 2025-05-07 | 7,800.00 | 7,840.00 | 7,730.00 | 7,780.00 | 7,170.37 | 88,227 |
| 2025-05-02 | 7,870.00 | 7,910.00 | 7,760.00 | 7,790.00 | 7,179.59 | 130,718 |
| 2025-04-30 | 7,960.00 | 8,030.00 | 7,900.00 | 7,910.00 | 7,290.19 | 111,039 |
| 2025-04-29 | 7,940.00 | 8,050.00 | 7,940.00 | 8,030.00 | 7,400.78 | 105,812 |
| 2025-04-28 | 8,040.00 | 8,060.00 | 7,920.00 | 7,960.00 | 7,336.27 | 113,997 |
| 2025-04-25 | 7,980.00 | 8,100.00 | 7,970.00 | 8,040.00 | 7,410.00 | 176,916 |
| 2025-04-24 | 7,910.00 | 7,990.00 | 7,850.00 | 7,940.00 | 7,317.84 | 168,240 |
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.