Daeduck Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7,940.00 | 8,000.00 | 7,880.00 | 7,950.00 | 7,327.05 | 149,991 |
| 2025-04-22 | 7,930.00 | 8,030.00 | 7,870.00 | 7,950.00 | 7,327.05 | 162,682 |
| 2025-04-21 | 7,840.00 | 8,000.00 | 7,840.00 | 7,930.00 | 7,308.62 | 128,851 |
| 2025-04-18 | 7,720.00 | 7,870.00 | 7,720.00 | 7,830.00 | 7,216.46 | 131,227 |
| 2025-04-17 | 7,600.00 | 7,730.00 | 7,520.00 | 7,720.00 | 7,115.07 | 175,943 |
| 2025-04-16 | 7,750.00 | 7,750.00 | 7,520.00 | 7,610.00 | 7,013.69 | 211,552 |
| 2025-04-15 | 7,480.00 | 7,820.00 | 7,480.00 | 7,770.00 | 7,161.16 | 270,867 |
| 2025-04-14 | 7,470.00 | 7,500.00 | 7,380.00 | 7,480.00 | 6,893.88 | 234,475 |
| 2025-04-11 | 7,400.00 | 7,450.00 | 7,270.00 | 7,440.00 | 6,857.01 | 163,412 |
| 2025-04-10 | 7,320.00 | 7,450.00 | 7,250.00 | 7,430.00 | 6,847.80 | 245,248 |
| 2025-04-09 | 7,230.00 | 7,400.00 | 7,150.00 | 7,260.00 | 6,691.12 | 172,321 |
| 2025-04-08 | 7,150.00 | 7,230.00 | 7,150.00 | 7,200.00 | 6,635.82 | 102,953 |
| 2025-04-07 | 7,060.00 | 7,210.00 | 7,060.00 | 7,080.00 | 6,525.22 | 272,135 |
| 2025-04-04 | 7,250.00 | 7,460.00 | 7,200.00 | 7,310.00 | 6,737.20 | 169,357 |
| 2025-04-03 | 7,330.00 | 7,380.00 | 7,250.00 | 7,260.00 | 6,691.12 | 154,311 |
| 2025-04-02 | 7,310.00 | 7,460.00 | 7,220.00 | 7,410.00 | 6,829.37 | 280,398 |
| 2025-04-01 | 7,050.00 | 7,320.00 | 7,030.00 | 7,310.00 | 6,737.20 | 256,581 |
| 2025-03-31 | 7,120.00 | 7,120.00 | 6,910.00 | 7,040.00 | 6,488.36 | 328,240 |
| 2025-03-28 | 6,740.00 | 7,160.00 | 6,590.00 | 7,150.00 | 6,589.74 | 931,369 |
| 2025-03-27 | 7,160.00 | 7,200.00 | 7,130.00 | 7,160.00 | 6,138.13 | 132,744 |
| 2025-03-26 | 7,150.00 | 7,180.00 | 7,120.00 | 7,170.00 | 6,146.71 | 102,202 |
| 2025-03-25 | 7,180.00 | 7,190.00 | 7,120.00 | 7,150.00 | 6,129.56 | 106,928 |
| 2025-03-24 | 7,150.00 | 7,180.00 | 7,120.00 | 7,170.00 | 6,146.71 | 112,836 |
| 2025-03-21 | 7,140.00 | 7,180.00 | 7,100.00 | 7,100.00 | 6,086.70 | 248,048 |
| 2025-03-20 | 7,150.00 | 7,160.00 | 7,130.00 | 7,140.00 | 6,120.99 | 72,914 |
| 2025-03-19 | 7,190.00 | 7,210.00 | 7,130.00 | 7,150.00 | 6,129.56 | 75,369 |
| 2025-03-18 | 7,150.00 | 7,190.00 | 7,130.00 | 7,180.00 | 6,155.28 | 113,065 |
| 2025-03-17 | 7,140.00 | 7,180.00 | 7,120.00 | 7,150.00 | 6,129.56 | 86,697 |
| 2025-03-14 | 7,080.00 | 7,140.00 | 7,070.00 | 7,130.00 | 6,112.42 | 59,761 |
| 2025-03-13 | 7,090.00 | 7,100.00 | 7,050.00 | 7,080.00 | 6,069.55 | 56,023 |
| 2025-03-12 | 7,060.00 | 7,110.00 | 7,030.00 | 7,080.00 | 6,069.55 | 83,237 |
| 2025-03-11 | 7,100.00 | 7,100.00 | 7,000.00 | 7,080.00 | 6,069.55 | 73,241 |
| 2025-03-10 | 7,070.00 | 7,120.00 | 7,060.00 | 7,120.00 | 6,103.84 | 115,618 |
| 2025-03-07 | 7,080.00 | 7,120.00 | 7,060.00 | 7,070.00 | 6,060.98 | 53,365 |
| 2025-03-06 | 7,130.00 | 7,130.00 | 7,080.00 | 7,080.00 | 6,069.55 | 46,190 |
| 2025-03-05 | 7,110.00 | 7,140.00 | 7,050.00 | 7,100.00 | 6,086.70 | 45,222 |
| 2025-03-04 | 7,050.00 | 7,120.00 | 7,030.00 | 7,070.00 | 6,060.98 | 76,215 |
| 2025-02-28 | 7,080.00 | 7,130.00 | 7,020.00 | 7,050.00 | 6,043.83 | 87,861 |
| 2025-02-27 | 7,100.00 | 7,130.00 | 7,090.00 | 7,110.00 | 6,095.27 | 64,120 |
| 2025-02-26 | 7,160.00 | 7,160.00 | 7,060.00 | 7,110.00 | 6,095.27 | 135,620 |
| 2025-02-25 | 7,160.00 | 7,220.00 | 7,080.00 | 7,140.00 | 6,120.99 | 234,723 |
| 2025-02-24 | 7,200.00 | 7,240.00 | 7,150.00 | 7,210.00 | 6,181.00 | 54,946 |
| 2025-02-21 | 7,120.00 | 7,260.00 | 7,110.00 | 7,220.00 | 6,189.57 | 149,299 |
| 2025-02-20 | 7,170.00 | 7,170.00 | 7,060.00 | 7,130.00 | 6,112.42 | 59,709 |
| 2025-02-19 | 7,110.00 | 7,170.00 | 7,110.00 | 7,150.00 | 6,129.56 | 73,313 |
| 2025-02-18 | 7,100.00 | 7,150.00 | 7,100.00 | 7,140.00 | 6,120.99 | 51,122 |
| 2025-02-17 | 7,070.00 | 7,140.00 | 7,060.00 | 7,130.00 | 6,112.42 | 69,482 |
| 2025-02-14 | 6,930.00 | 7,070.00 | 6,930.00 | 7,070.00 | 6,060.98 | 218,949 |
| 2025-02-13 | 6,950.00 | 6,970.00 | 6,880.00 | 6,950.00 | 5,958.11 | 77,265 |
| 2025-02-12 | 6,940.00 | 6,960.00 | 6,900.00 | 6,930.00 | 5,940.96 | 23,218 |
| 2025-02-11 | 6,950.00 | 6,980.00 | 6,870.00 | 6,920.00 | 5,932.39 | 51,851 |
| 2025-02-10 | 6,810.00 | 6,970.00 | 6,760.00 | 6,960.00 | 5,966.68 | 148,179 |
| 2025-02-07 | 6,800.00 | 6,820.00 | 6,770.00 | 6,820.00 | 5,846.66 | 34,185 |
| 2025-02-06 | 6,790.00 | 6,840.00 | 6,750.00 | 6,810.00 | 5,838.09 | 55,264 |
| 2025-02-05 | 6,730.00 | 6,790.00 | 6,720.00 | 6,780.00 | 5,812.37 | 17,301 |
| 2025-02-04 | 6,720.00 | 6,770.00 | 6,720.00 | 6,740.00 | 5,778.08 | 22,260 |
| 2025-02-03 | 6,800.00 | 6,800.00 | 6,690.00 | 6,720.00 | 5,760.93 | 49,052 |
| 2025-01-31 | 6,820.00 | 6,840.00 | 6,780.00 | 6,810.00 | 5,838.09 | 23,826 |
| 2025-01-24 | 6,760.00 | 6,840.00 | 6,760.00 | 6,820.00 | 5,846.66 | 32,519 |
| 2025-01-23 | 6,820.00 | 6,820.00 | 6,760.00 | 6,780.00 | 5,812.37 | 25,812 |
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.