Daeduck Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7,210.00 | 7,210.00 | 6,980.00 | 6,980.00 | 5,853.38 | 3,189 |
| 2024-07-23 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 6,046.25 | 1 |
| 2024-07-22 | 7,230.00 | 7,230.00 | 7,220.00 | 7,220.00 | 6,054.64 | 2 |
| 2024-07-19 | 7,140.00 | 7,230.00 | 7,140.00 | 7,230.00 | 6,063.02 | 111 |
| 2024-07-18 | 7,150.00 | 7,260.00 | 7,120.00 | 7,240.00 | 6,071.41 | 1,684 |
| 2024-07-17 | 7,160.00 | 7,280.00 | 7,160.00 | 7,280.00 | 6,104.95 | 402 |
| 2024-07-16 | 7,220.00 | 7,290.00 | 7,220.00 | 7,220.00 | 6,054.64 | 205 |
| 2024-07-15 | 7,300.00 | 7,300.00 | 7,210.00 | 7,300.00 | 6,121.73 | 1,106 |
| 2024-07-12 | 7,320.00 | 7,320.00 | 7,200.00 | 7,300.00 | 6,121.73 | 111 |
| 2024-07-11 | 7,260.00 | 7,350.00 | 7,250.00 | 7,320.00 | 6,138.50 | 2,163 |
| 2024-07-10 | 7,150.00 | 7,200.00 | 7,150.00 | 7,200.00 | 6,037.87 | 4,710 |
| 2024-07-09 | 7,260.00 | 7,260.00 | 7,070.00 | 7,150.00 | 5,995.94 | 250 |
| 2024-07-08 | 7,230.00 | 7,230.00 | 7,050.00 | 7,210.00 | 6,046.25 | 581 |
| 2024-07-05 | 7,080.00 | 7,080.00 | 7,000.00 | 7,010.00 | 5,878.53 | 527 |
| 2024-07-04 | 7,000.00 | 7,090.00 | 7,000.00 | 7,090.00 | 5,945.62 | 34 |
| 2024-07-03 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,870.15 | 395 |
| 2024-07-02 | 7,010.00 | 7,060.00 | 7,010.00 | 7,020.00 | 5,886.92 | 373 |
| 2024-07-01 | 7,000.00 | 7,060.00 | 7,000.00 | 7,050.00 | 5,912.08 | 960 |
| 2024-06-28 | 7,170.00 | 7,170.00 | 7,000.00 | 7,000.00 | 5,870.15 | 564 |
| 2024-06-27 | 7,000.00 | 7,100.00 | 7,000.00 | 7,070.00 | 5,928.85 | 272 |
| 2024-06-26 | 7,030.00 | 7,050.00 | 7,030.00 | 7,040.00 | 5,903.69 | 132 |
| 2024-06-25 | 7,090.00 | 7,090.00 | 7,030.00 | 7,080.00 | 5,937.23 | 584 |
| 2024-06-24 | 7,120.00 | 7,120.00 | 7,100.00 | 7,100.00 | 5,954.01 | 37 |
| 2024-06-21 | 7,130.00 | 7,130.00 | 7,100.00 | 7,100.00 | 5,954.01 | 5 |
| 2024-06-20 | 7,100.00 | 7,180.00 | 7,070.00 | 7,100.00 | 5,954.01 | 144 |
| 2024-06-19 | 7,180.00 | 7,180.00 | 7,070.00 | 7,100.00 | 5,954.01 | 563 |
| 2024-06-18 | 7,190.00 | 7,190.00 | 7,060.00 | 7,180.00 | 6,021.09 | 329 |
| 2024-06-17 | 7,030.00 | 7,170.00 | 7,030.00 | 7,170.00 | 6,012.71 | 53 |
| 2024-06-14 | 7,180.00 | 7,180.00 | 7,150.00 | 7,170.00 | 6,012.71 | 109 |
| 2024-06-13 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 6,021.09 | 29 |
| 2024-06-12 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 5,987.55 | 11 |
| 2024-06-11 | 7,190.00 | 7,190.00 | 7,070.00 | 7,140.00 | 5,987.55 | 1,233 |
| 2024-06-10 | 7,100.00 | 7,210.00 | 7,100.00 | 7,200.00 | 6,037.87 | 210 |
| 2024-06-07 | 7,050.00 | 7,100.00 | 7,050.00 | 7,100.00 | 5,954.01 | 43 |
| 2024-06-05 | 7,060.00 | 7,060.00 | 7,050.00 | 7,050.00 | 5,912.08 | 18 |
| 2024-06-04 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 5,920.46 | 124 |
| 2024-06-03 | 7,000.00 | 7,060.00 | 7,000.00 | 7,060.00 | 5,920.46 | 573 |
| 2024-05-31 | 7,080.00 | 7,080.00 | 7,070.00 | 7,070.00 | 5,928.85 | 3 |
| 2024-05-30 | 6,990.00 | 7,000.00 | 6,970.00 | 7,000.00 | 5,870.15 | 400 |
| 2024-05-29 | 7,010.00 | 7,020.00 | 7,000.00 | 7,000.00 | 5,870.15 | 261 |
| 2024-05-28 | 7,040.00 | 7,040.00 | 7,010.00 | 7,010.00 | 5,878.53 | 1,395 |
| 2024-05-27 | 7,100.00 | 7,100.00 | 7,030.00 | 7,040.00 | 5,903.69 | 347 |
| 2024-05-24 | 7,070.00 | 7,100.00 | 7,070.00 | 7,100.00 | 5,954.01 | 235 |
| 2024-05-23 | 7,140.00 | 7,160.00 | 7,070.00 | 7,070.00 | 5,928.85 | 674 |
| 2024-05-22 | 7,090.00 | 7,140.00 | 7,090.00 | 7,140.00 | 5,987.55 | 5 |
| 2024-05-21 | 7,160.00 | 7,160.00 | 7,140.00 | 7,140.00 | 5,987.55 | 96 |
| 2024-05-20 | 7,170.00 | 7,170.00 | 7,120.00 | 7,160.00 | 6,004.32 | 213 |
| 2024-05-17 | 7,100.00 | 7,120.00 | 7,100.00 | 7,120.00 | 5,970.78 | 330 |
| 2024-05-16 | 7,100.00 | 7,120.00 | 7,080.00 | 7,100.00 | 5,954.01 | 748 |
| 2024-05-14 | 7,190.00 | 7,190.00 | 7,090.00 | 7,100.00 | 5,954.01 | 71 |
| 2024-05-13 | 7,120.00 | 7,120.00 | 7,100.00 | 7,100.00 | 5,954.01 | 1,229 |
| 2024-05-10 | 7,190.00 | 7,190.00 | 7,120.00 | 7,130.00 | 5,979.16 | 974 |
| 2024-05-09 | 7,120.00 | 7,190.00 | 7,120.00 | 7,120.00 | 5,970.78 | 270 |
| 2024-05-08 | 7,110.00 | 7,180.00 | 7,110.00 | 7,160.00 | 6,004.32 | 134 |
| 2024-05-07 | 7,190.00 | 7,190.00 | 7,100.00 | 7,110.00 | 5,962.39 | 1,420 |
| 2024-05-03 | 7,100.00 | 7,190.00 | 7,100.00 | 7,190.00 | 6,029.48 | 301 |
| 2024-05-02 | 7,080.00 | 7,120.00 | 7,080.00 | 7,110.00 | 5,962.39 | 2,225 |
| 2024-04-30 | 7,160.00 | 7,230.00 | 7,150.00 | 7,150.00 | 5,995.94 | 1,815 |
| 2024-04-29 | 7,240.00 | 7,250.00 | 7,180.00 | 7,180.00 | 6,021.09 | 69 |
| 2024-04-26 | 7,100.00 | 7,180.00 | 7,100.00 | 7,180.00 | 6,021.09 | 1,030 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,160.0000 KRW |
| 2025-03-28 | 505.0000 KRW |
| 2024-03-28 | 405.0000 KRW |
| 2022-12-28 | 405.0000 KRW |
| 2021-12-29 | 305.0000 KRW |
| 2020-12-29 | 305.0000 KRW |
| 2019-12-27 | 305.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.