Daeduck Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,150.00 | 6,200.00 | 6,150.00 | 6,170.00 | 5,289.43 | 20,175 |
| 2024-10-25 | 6,190.00 | 6,190.00 | 6,140.00 | 6,190.00 | 5,306.57 | 16,193 |
| 2024-10-24 | 6,220.00 | 6,220.00 | 6,150.00 | 6,160.00 | 5,280.85 | 6,797 |
| 2024-10-23 | 6,140.00 | 6,220.00 | 6,120.00 | 6,210.00 | 5,323.72 | 18,870 |
| 2024-10-22 | 6,160.00 | 6,160.00 | 6,120.00 | 6,140.00 | 5,263.71 | 13,681 |
| 2024-10-21 | 6,190.00 | 6,190.00 | 6,120.00 | 6,140.00 | 5,263.71 | 36,201 |
| 2024-10-18 | 6,200.00 | 6,200.00 | 6,150.00 | 6,180.00 | 5,298.00 | 22,392 |
| 2024-10-17 | 6,180.00 | 6,200.00 | 6,160.00 | 6,180.00 | 5,298.00 | 27,963 |
| 2024-10-16 | 6,180.00 | 6,190.00 | 6,150.00 | 6,190.00 | 5,306.57 | 19,863 |
| 2024-10-15 | 6,180.00 | 6,200.00 | 6,160.00 | 6,190.00 | 5,306.57 | 14,666 |
| 2024-10-14 | 6,200.00 | 6,210.00 | 6,160.00 | 6,200.00 | 5,315.14 | 34,928 |
| 2024-10-11 | 6,170.00 | 6,210.00 | 6,140.00 | 6,200.00 | 5,315.14 | 29,808 |
| 2024-10-10 | 6,160.00 | 6,190.00 | 6,110.00 | 6,160.00 | 5,280.85 | 33,991 |
| 2024-10-08 | 6,180.00 | 6,190.00 | 6,130.00 | 6,160.00 | 5,280.85 | 36,185 |
| 2024-10-07 | 6,190.00 | 6,190.00 | 6,150.00 | 6,160.00 | 5,280.85 | 77,789 |
| 2024-10-04 | 6,160.00 | 6,200.00 | 6,150.00 | 6,160.00 | 5,280.85 | 21,164 |
| 2024-10-02 | 6,180.00 | 6,210.00 | 6,140.00 | 6,160.00 | 5,280.85 | 16,620 |
| 2024-09-30 | 6,240.00 | 6,240.00 | 6,160.00 | 6,180.00 | 5,298.00 | 14,431 |
| 2024-09-27 | 6,250.00 | 6,250.00 | 6,220.00 | 6,240.00 | 5,349.44 | 18,161 |
| 2024-09-26 | 6,210.00 | 6,260.00 | 6,210.00 | 6,260.00 | 5,366.58 | 15,279 |
| 2024-09-25 | 6,220.00 | 6,220.00 | 6,190.00 | 6,200.00 | 5,315.14 | 19,773 |
| 2024-09-24 | 6,180.00 | 6,230.00 | 6,160.00 | 6,220.00 | 5,332.29 | 28,324 |
| 2024-09-23 | 6,150.00 | 6,170.00 | 6,140.00 | 6,170.00 | 5,289.43 | 14,737 |
| 2024-09-20 | 6,220.00 | 6,220.00 | 6,130.00 | 6,130.00 | 5,255.13 | 63,679 |
| 2024-09-19 | 6,240.00 | 6,240.00 | 6,160.00 | 6,200.00 | 5,315.14 | 12,511 |
| 2024-09-13 | 6,200.00 | 6,220.00 | 6,160.00 | 6,220.00 | 5,332.29 | 12,805 |
| 2024-09-12 | 6,160.00 | 6,210.00 | 6,150.00 | 6,200.00 | 5,315.14 | 12,847 |
| 2024-09-11 | 6,170.00 | 6,170.00 | 6,120.00 | 6,150.00 | 5,272.28 | 18,629 |
| 2024-09-10 | 6,190.00 | 6,190.00 | 6,140.00 | 6,160.00 | 5,280.85 | 13,439 |
| 2024-09-09 | 6,160.00 | 6,180.00 | 6,120.00 | 6,180.00 | 5,298.00 | 16,276 |
| 2024-09-06 | 6,190.00 | 6,250.00 | 6,120.00 | 6,170.00 | 5,289.43 | 32,432 |
| 2024-09-05 | 6,160.00 | 6,240.00 | 6,160.00 | 6,170.00 | 5,289.43 | 18,888 |
| 2024-09-04 | 6,180.00 | 6,210.00 | 6,140.00 | 6,160.00 | 5,280.85 | 48,680 |
| 2024-09-03 | 6,230.00 | 6,250.00 | 6,200.00 | 6,230.00 | 5,340.86 | 11,440 |
| 2024-09-02 | 6,220.00 | 6,250.00 | 6,210.00 | 6,230.00 | 5,340.86 | 12,312 |
| 2024-08-30 | 6,220.00 | 6,250.00 | 6,200.00 | 6,210.00 | 5,323.72 | 13,976 |
| 2024-08-29 | 6,220.00 | 6,230.00 | 6,180.00 | 6,220.00 | 5,332.29 | 78,376 |
| 2024-08-28 | 6,200.00 | 6,230.00 | 6,180.00 | 6,220.00 | 5,332.29 | 19,881 |
| 2024-08-27 | 6,170.00 | 6,200.00 | 6,170.00 | 6,180.00 | 5,298.00 | 22,413 |
| 2024-08-26 | 6,250.00 | 6,250.00 | 6,160.00 | 6,180.00 | 5,298.00 | 46,195 |
| 2024-08-23 | 6,230.00 | 6,250.00 | 6,220.00 | 6,240.00 | 5,349.44 | 9,995 |
| 2024-08-22 | 6,270.00 | 6,270.00 | 6,230.00 | 6,230.00 | 5,340.86 | 11,155 |
| 2024-08-21 | 6,260.00 | 6,280.00 | 6,210.00 | 6,250.00 | 5,358.01 | 15,290 |
| 2024-08-20 | 6,280.00 | 6,280.00 | 6,220.00 | 6,250.00 | 5,358.01 | 20,625 |
| 2024-08-19 | 6,240.00 | 6,270.00 | 6,220.00 | 6,230.00 | 5,340.86 | 11,681 |
| 2024-08-16 | 6,250.00 | 6,250.00 | 6,220.00 | 6,240.00 | 5,349.44 | 9,322 |
| 2024-08-14 | 6,210.00 | 6,230.00 | 6,180.00 | 6,230.00 | 5,340.86 | 7,152 |
| 2024-08-13 | 6,220.00 | 6,240.00 | 6,170.00 | 6,170.00 | 5,289.43 | 8,633 |
| 2024-08-12 | 6,240.00 | 6,250.00 | 6,200.00 | 6,210.00 | 5,323.72 | 15,641 |
| 2024-08-09 | 6,230.00 | 6,300.00 | 6,200.00 | 6,200.00 | 5,315.14 | 26,014 |
| 2024-08-08 | 6,160.00 | 6,220.00 | 6,120.00 | 6,200.00 | 5,315.14 | 22,134 |
| 2024-08-07 | 6,150.00 | 6,210.00 | 6,110.00 | 6,150.00 | 5,272.28 | 37,011 |
| 2024-08-06 | 5,990.00 | 6,150.00 | 5,990.00 | 6,150.00 | 5,272.28 | 94,859 |
| 2024-08-05 | 6,230.00 | 6,340.00 | 6,010.00 | 6,050.00 | 5,186.55 | 151,207 |
| 2024-08-02 | 6,370.00 | 6,400.00 | 6,270.00 | 6,320.00 | 5,418.02 | 71,397 |
| 2024-08-01 | 6,410.00 | 6,440.00 | 6,370.00 | 6,400.00 | 5,486.60 | 31,091 |
| 2024-07-31 | 6,400.00 | 6,450.00 | 6,390.00 | 6,420.00 | 5,503.75 | 36,634 |
| 2024-07-30 | 6,430.00 | 6,430.00 | 6,380.00 | 6,400.00 | 5,486.60 | 22,750 |
| 2024-07-29 | 6,410.00 | 6,440.00 | 6,410.00 | 6,430.00 | 5,512.32 | 12,783 |
| 2024-07-26 | 6,400.00 | 6,430.00 | 6,390.00 | 6,410.00 | 5,495.17 | 16,759 |
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.