Daeduck Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,820.00 | 6,820.00 | 6,760.00 | 6,780.00 | 5,812.37 | 25,812 |
| 2025-01-22 | 6,860.00 | 6,860.00 | 6,780.00 | 6,810.00 | 5,838.09 | 17,415 |
| 2025-01-21 | 6,780.00 | 6,870.00 | 6,780.00 | 6,820.00 | 5,846.66 | 56,886 |
| 2025-01-20 | 6,770.00 | 6,820.00 | 6,750.00 | 6,810.00 | 5,838.09 | 17,769 |
| 2025-01-17 | 6,780.00 | 6,800.00 | 6,750.00 | 6,790.00 | 5,820.94 | 25,506 |
| 2025-01-16 | 6,780.00 | 6,800.00 | 6,770.00 | 6,780.00 | 5,812.37 | 32,203 |
| 2025-01-15 | 6,750.00 | 6,780.00 | 6,740.00 | 6,780.00 | 5,812.37 | 25,022 |
| 2025-01-14 | 6,780.00 | 6,780.00 | 6,730.00 | 6,760.00 | 5,795.22 | 33,897 |
| 2025-01-13 | 6,770.00 | 6,800.00 | 6,740.00 | 6,770.00 | 5,803.79 | 23,883 |
| 2025-01-10 | 6,780.00 | 6,800.00 | 6,750.00 | 6,790.00 | 5,820.94 | 23,734 |
| 2025-01-09 | 6,790.00 | 6,800.00 | 6,740.00 | 6,780.00 | 5,812.37 | 37,964 |
| 2025-01-08 | 6,820.00 | 6,820.00 | 6,760.00 | 6,790.00 | 5,820.94 | 29,486 |
| 2025-01-07 | 6,870.00 | 6,890.00 | 6,770.00 | 6,780.00 | 5,812.37 | 43,597 |
| 2025-01-06 | 6,800.00 | 6,870.00 | 6,780.00 | 6,840.00 | 5,863.80 | 79,266 |
| 2025-01-03 | 6,730.00 | 6,810.00 | 6,710.00 | 6,760.00 | 5,795.22 | 89,779 |
| 2025-01-02 | 6,650.00 | 6,740.00 | 6,640.00 | 6,720.00 | 5,760.93 | 88,094 |
| 2024-12-30 | 6,620.00 | 6,670.00 | 6,580.00 | 6,600.00 | 5,658.06 | 28,698 |
| 2024-12-27 | 6,670.00 | 6,720.00 | 6,620.00 | 6,640.00 | 5,692.35 | 34,817 |
| 2024-12-26 | 6,710.00 | 6,730.00 | 6,690.00 | 6,700.00 | 5,743.78 | 35,341 |
| 2024-12-24 | 6,700.00 | 6,740.00 | 6,680.00 | 6,720.00 | 5,760.93 | 49,006 |
| 2024-12-23 | 6,700.00 | 6,750.00 | 6,670.00 | 6,720.00 | 5,760.93 | 43,697 |
| 2024-12-20 | 6,710.00 | 6,730.00 | 6,650.00 | 6,700.00 | 5,743.78 | 55,897 |
| 2024-12-19 | 6,750.00 | 6,760.00 | 6,700.00 | 6,730.00 | 5,769.50 | 36,680 |
| 2024-12-18 | 6,690.00 | 6,780.00 | 6,690.00 | 6,770.00 | 5,803.79 | 53,583 |
| 2024-12-17 | 6,700.00 | 6,750.00 | 6,670.00 | 6,690.00 | 5,735.21 | 62,601 |
| 2024-12-16 | 6,630.00 | 6,680.00 | 6,630.00 | 6,670.00 | 5,718.07 | 36,873 |
| 2024-12-13 | 6,610.00 | 6,690.00 | 6,600.00 | 6,630.00 | 5,683.78 | 56,577 |
| 2024-12-12 | 6,650.00 | 6,660.00 | 6,590.00 | 6,610.00 | 5,666.63 | 44,652 |
| 2024-12-11 | 6,510.00 | 6,630.00 | 6,500.00 | 6,630.00 | 5,683.78 | 47,992 |
| 2024-12-10 | 6,480.00 | 6,580.00 | 6,480.00 | 6,510.00 | 5,580.90 | 57,586 |
| 2024-12-09 | 6,480.00 | 6,570.00 | 6,440.00 | 6,450.00 | 5,529.46 | 100,375 |
| 2024-12-06 | 6,650.00 | 6,660.00 | 6,530.00 | 6,570.00 | 5,632.34 | 71,895 |
| 2024-12-05 | 6,690.00 | 6,700.00 | 6,640.00 | 6,650.00 | 5,700.92 | 25,632 |
| 2024-12-04 | 6,690.00 | 6,770.00 | 6,660.00 | 6,690.00 | 5,735.21 | 78,511 |
| 2024-12-03 | 6,660.00 | 6,790.00 | 6,660.00 | 6,780.00 | 5,812.37 | 63,588 |
| 2024-12-02 | 6,700.00 | 6,780.00 | 6,650.00 | 6,670.00 | 5,718.07 | 37,935 |
| 2024-11-29 | 6,760.00 | 6,780.00 | 6,640.00 | 6,700.00 | 5,743.78 | 46,337 |
| 2024-11-28 | 6,720.00 | 6,780.00 | 6,720.00 | 6,780.00 | 5,812.37 | 42,026 |
| 2024-11-27 | 6,730.00 | 6,740.00 | 6,710.00 | 6,720.00 | 5,760.93 | 36,730 |
| 2024-11-26 | 6,630.00 | 6,720.00 | 6,600.00 | 6,710.00 | 5,752.36 | 68,154 |
| 2024-11-25 | 6,580.00 | 6,630.00 | 6,560.00 | 6,630.00 | 5,683.78 | 34,674 |
| 2024-11-22 | 6,500.00 | 6,590.00 | 6,500.00 | 6,580.00 | 5,640.91 | 44,351 |
| 2024-11-21 | 6,480.00 | 6,530.00 | 6,460.00 | 6,510.00 | 5,580.90 | 35,079 |
| 2024-11-20 | 6,480.00 | 6,520.00 | 6,450.00 | 6,480.00 | 5,555.18 | 26,627 |
| 2024-11-19 | 6,450.00 | 6,500.00 | 6,440.00 | 6,480.00 | 5,555.18 | 30,793 |
| 2024-11-18 | 6,410.00 | 6,490.00 | 6,400.00 | 6,460.00 | 5,538.04 | 38,997 |
| 2024-11-15 | 6,430.00 | 6,470.00 | 6,400.00 | 6,410.00 | 5,495.17 | 59,763 |
| 2024-11-14 | 6,430.00 | 6,490.00 | 6,420.00 | 6,450.00 | 5,529.46 | 39,267 |
| 2024-11-13 | 6,430.00 | 6,520.00 | 6,420.00 | 6,430.00 | 5,512.32 | 48,817 |
| 2024-11-12 | 6,500.00 | 6,540.00 | 6,430.00 | 6,430.00 | 5,512.32 | 63,139 |
| 2024-11-11 | 6,500.00 | 6,550.00 | 6,430.00 | 6,520.00 | 5,589.47 | 132,530 |
| 2024-11-08 | 6,240.00 | 6,680.00 | 6,240.00 | 6,500.00 | 5,572.33 | 236,304 |
| 2024-11-07 | 6,240.00 | 6,250.00 | 6,200.00 | 6,240.00 | 5,349.44 | 9,706 |
| 2024-11-06 | 6,250.00 | 6,250.00 | 6,210.00 | 6,240.00 | 5,349.44 | 21,448 |
| 2024-11-05 | 6,200.00 | 6,290.00 | 6,170.00 | 6,250.00 | 5,358.01 | 57,074 |
| 2024-11-04 | 6,210.00 | 6,210.00 | 6,160.00 | 6,190.00 | 5,306.57 | 14,000 |
| 2024-11-01 | 6,220.00 | 6,230.00 | 6,190.00 | 6,200.00 | 5,315.14 | 31,638 |
| 2024-10-31 | 6,200.00 | 6,220.00 | 6,170.00 | 6,220.00 | 5,332.29 | 11,145 |
| 2024-10-30 | 6,170.00 | 6,220.00 | 6,170.00 | 6,200.00 | 5,315.14 | 41,427 |
| 2024-10-29 | 6,200.00 | 6,210.00 | 6,150.00 | 6,200.00 | 5,315.14 | 7,034 |
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.