Daeduck Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7,120.00 | 7,220.00 | 7,100.00 | 7,100.00 | 5,954.01 | 3,152 |
| 2024-04-24 | 7,150.00 | 7,230.00 | 7,120.00 | 7,220.00 | 6,054.64 | 855 |
| 2024-04-23 | 7,180.00 | 7,180.00 | 7,170.00 | 7,180.00 | 6,021.09 | 108 |
| 2024-04-22 | 7,140.00 | 7,180.00 | 7,120.00 | 7,180.00 | 6,021.09 | 1,164 |
| 2024-04-19 | 7,100.00 | 7,240.00 | 7,080.00 | 7,240.00 | 6,071.41 | 3,643 |
| 2024-04-18 | 7,150.00 | 7,150.00 | 7,100.00 | 7,140.00 | 5,987.55 | 2,397 |
| 2024-04-17 | 7,150.00 | 7,150.00 | 7,140.00 | 7,150.00 | 5,995.94 | 575 |
| 2024-04-16 | 7,170.00 | 7,180.00 | 7,170.00 | 7,180.00 | 6,021.09 | 480 |
| 2024-04-15 | 7,170.00 | 7,180.00 | 7,170.00 | 7,180.00 | 6,021.09 | 251 |
| 2024-04-12 | 7,200.00 | 7,200.00 | 7,170.00 | 7,170.00 | 6,012.71 | 473 |
| 2024-04-11 | 7,200.00 | 7,280.00 | 7,160.00 | 7,170.00 | 6,012.71 | 3,147 |
| 2024-04-09 | 7,310.00 | 7,350.00 | 7,300.00 | 7,350.00 | 6,163.65 | 983 |
| 2024-04-08 | 7,500.00 | 7,500.00 | 7,310.00 | 7,440.00 | 6,239.13 | 360 |
| 2024-04-05 | 7,360.00 | 7,540.00 | 7,340.00 | 7,540.00 | 6,322.99 | 271 |
| 2024-04-04 | 7,400.00 | 7,400.00 | 7,250.00 | 7,360.00 | 6,172.04 | 352 |
| 2024-04-03 | 7,400.00 | 7,410.00 | 7,400.00 | 7,410.00 | 6,213.97 | 3 |
| 2024-04-02 | 7,340.00 | 7,410.00 | 7,340.00 | 7,410.00 | 6,213.97 | 658 |
| 2024-04-01 | 7,390.00 | 7,600.00 | 7,390.00 | 7,410.00 | 6,213.97 | 1,080 |
| 2024-03-29 | 7,260.00 | 7,390.00 | 7,260.00 | 7,390.00 | 6,197.20 | 848 |
| 2024-03-28 | 7,610.00 | 7,610.00 | 7,240.00 | 7,500.00 | 6,289.44 | 1,444 |
| 2024-03-27 | 7,230.00 | 7,370.00 | 7,230.00 | 7,360.00 | 5,832.41 | 1,823 |
| 2024-03-26 | 7,350.00 | 7,370.00 | 7,350.00 | 7,370.00 | 5,840.34 | 720 |
| 2024-03-25 | 7,350.00 | 7,370.00 | 7,320.00 | 7,370.00 | 5,840.34 | 386 |
| 2024-03-22 | 7,350.00 | 7,360.00 | 7,300.00 | 7,360.00 | 5,832.41 | 169 |
| 2024-03-21 | 7,350.00 | 7,360.00 | 7,350.00 | 7,360.00 | 5,832.41 | 167 |
| 2024-03-20 | 7,260.00 | 7,360.00 | 7,250.00 | 7,360.00 | 5,832.41 | 2,450 |
| 2024-03-19 | 7,340.00 | 7,400.00 | 7,320.00 | 7,350.00 | 5,824.49 | 568 |
| 2024-03-18 | 7,320.00 | 7,380.00 | 7,320.00 | 7,380.00 | 5,848.26 | 139 |
| 2024-03-15 | 7,400.00 | 7,400.00 | 7,340.00 | 7,390.00 | 5,856.18 | 175 |
| 2024-03-14 | 7,460.00 | 7,460.00 | 7,390.00 | 7,430.00 | 5,887.88 | 582 |
| 2024-03-13 | 7,310.00 | 7,470.00 | 7,310.00 | 7,470.00 | 5,919.58 | 1,062 |
| 2024-03-12 | 7,360.00 | 7,440.00 | 7,360.00 | 7,410.00 | 5,872.03 | 171 |
| 2024-03-11 | 7,460.00 | 7,460.00 | 7,360.00 | 7,450.00 | 5,903.73 | 138 |
| 2024-03-08 | 7,300.00 | 7,480.00 | 7,300.00 | 7,460.00 | 5,911.66 | 312 |
| 2024-03-07 | 7,400.00 | 7,400.00 | 7,390.00 | 7,390.00 | 5,856.18 | 105 |
| 2024-03-06 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 5,864.11 | 801 |
| 2024-03-05 | 7,590.00 | 7,610.00 | 7,510.00 | 7,510.00 | 5,951.28 | 2,163 |
| 2024-03-04 | 7,480.00 | 7,630.00 | 7,480.00 | 7,620.00 | 6,038.45 | 777 |
| 2024-02-29 | 7,410.00 | 7,500.00 | 7,410.00 | 7,480.00 | 5,927.50 | 1,183 |
| 2024-02-28 | 7,430.00 | 7,540.00 | 7,430.00 | 7,540.00 | 5,975.05 | 18 |
| 2024-02-27 | 7,640.00 | 7,640.00 | 7,410.00 | 7,540.00 | 5,975.05 | 328 |
| 2024-02-26 | 7,600.00 | 7,680.00 | 7,550.00 | 7,550.00 | 5,982.98 | 1,605 |
| 2024-02-23 | 7,650.00 | 7,700.00 | 7,560.00 | 7,700.00 | 6,101.84 | 1,094 |
| 2024-02-22 | 7,770.00 | 7,770.00 | 7,650.00 | 7,680.00 | 6,085.99 | 567 |
| 2024-02-21 | 7,570.00 | 7,630.00 | 7,480.00 | 7,630.00 | 6,046.37 | 169 |
| 2024-02-20 | 7,770.00 | 7,770.00 | 7,370.00 | 7,570.00 | 5,998.82 | 4,586 |
| 2024-02-19 | 7,770.00 | 7,770.00 | 7,460.00 | 7,680.00 | 6,085.99 | 116 |
| 2024-02-16 | 7,560.00 | 7,680.00 | 7,500.00 | 7,560.00 | 5,990.90 | 150 |
| 2024-02-15 | 7,480.00 | 7,580.00 | 7,470.00 | 7,490.00 | 5,935.43 | 1,805 |
| 2024-02-14 | 7,570.00 | 7,780.00 | 7,470.00 | 7,480.00 | 5,927.50 | 4,409 |
| 2024-02-13 | 7,550.00 | 7,580.00 | 7,440.00 | 7,440.00 | 5,895.81 | 390 |
| 2024-02-08 | 7,370.00 | 7,550.00 | 7,370.00 | 7,550.00 | 5,982.98 | 501 |
| 2024-02-07 | 7,520.00 | 7,570.00 | 7,400.00 | 7,470.00 | 5,919.58 | 597 |
| 2024-02-06 | 7,450.00 | 7,540.00 | 7,350.00 | 7,530.00 | 5,967.13 | 155 |
| 2024-02-05 | 7,450.00 | 7,550.00 | 7,450.00 | 7,550.00 | 5,982.98 | 356 |
| 2024-02-02 | 7,660.00 | 7,660.00 | 7,350.00 | 7,500.00 | 5,943.35 | 1,645 |
| 2024-02-01 | 7,130.00 | 7,650.00 | 7,130.00 | 7,560.00 | 5,990.90 | 2,044 |
| 2024-01-31 | 7,190.00 | 7,190.00 | 7,130.00 | 7,190.00 | 5,697.69 | 585 |
| 2024-01-30 | 7,240.00 | 7,240.00 | 7,140.00 | 7,140.00 | 5,658.07 | 960 |
| 2024-01-29 | 7,250.00 | 7,250.00 | 7,150.00 | 7,150.00 | 5,666.00 | 1,845 |
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.