Daeduck Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7,240.00 | 7,250.00 | 7,150.00 | 7,250.00 | 5,745.24 | 263 |
| 2024-01-25 | 7,250.00 | 7,250.00 | 7,110.00 | 7,240.00 | 5,737.32 | 524 |
| 2024-01-24 | 7,270.00 | 7,270.00 | 7,160.00 | 7,180.00 | 5,689.77 | 227 |
| 2024-01-23 | 7,180.00 | 7,220.00 | 7,170.00 | 7,190.00 | 5,697.69 | 562 |
| 2024-01-22 | 7,490.00 | 7,490.00 | 7,200.00 | 7,200.00 | 5,705.62 | 1,106 |
| 2024-01-19 | 7,340.00 | 7,480.00 | 7,340.00 | 7,360.00 | 5,832.41 | 590 |
| 2024-01-18 | 7,410.00 | 7,410.00 | 7,380.00 | 7,380.00 | 5,848.26 | 567 |
| 2024-01-17 | 7,440.00 | 7,440.00 | 7,410.00 | 7,420.00 | 5,879.96 | 783 |
| 2024-01-16 | 7,620.00 | 7,620.00 | 7,470.00 | 7,470.00 | 5,919.58 | 598 |
| 2024-01-15 | 7,510.00 | 7,510.00 | 7,450.00 | 7,500.00 | 5,943.35 | 27 |
| 2024-01-12 | 7,640.00 | 7,640.00 | 7,420.00 | 7,510.00 | 5,951.28 | 2,283 |
| 2024-01-11 | 7,600.00 | 7,630.00 | 7,550.00 | 7,620.00 | 6,038.45 | 1,067 |
| 2024-01-10 | 7,620.00 | 7,660.00 | 7,550.00 | 7,590.00 | 6,014.67 | 549 |
| 2024-01-09 | 7,650.00 | 7,650.00 | 7,580.00 | 7,620.00 | 6,038.45 | 522 |
| 2024-01-08 | 7,700.00 | 7,700.00 | 7,550.00 | 7,630.00 | 6,046.37 | 908 |
| 2024-01-05 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 6,101.84 | 1,475 |
| 2024-01-04 | 7,700.00 | 7,720.00 | 7,640.00 | 7,710.00 | 6,109.77 | 511 |
| 2024-01-03 | 7,740.00 | 7,750.00 | 7,700.00 | 7,700.00 | 6,101.84 | 938 |
| 2024-01-02 | 7,750.00 | 7,750.00 | 7,640.00 | 7,730.00 | 6,125.62 | 3,051 |
| 2023-12-28 | 7,980.00 | 7,980.00 | 7,690.00 | 7,860.00 | 6,228.63 | 7,688 |
| 2023-12-27 | 8,000.00 | 8,010.00 | 7,740.00 | 7,950.00 | 6,299.95 | 2,478 |
| 2023-12-26 | 7,970.00 | 7,970.00 | 7,840.00 | 7,960.00 | 6,307.88 | 2,184 |
| 2023-12-22 | 7,880.00 | 7,980.00 | 7,840.00 | 7,840.00 | 6,212.79 | 8,066 |
| 2023-12-21 | 8,430.00 | 8,430.00 | 7,700.00 | 7,850.00 | 6,220.71 | 59,293 |
| 2023-12-20 | 8,350.00 | 8,600.00 | 7,740.00 | 8,270.00 | 6,553.54 | 26,313 |
| 2023-12-19 | 9,030.00 | 9,030.00 | 8,500.00 | 8,600.00 | 6,815.05 | 10,068 |
| 2023-12-18 | 9,250.00 | 9,250.00 | 8,900.00 | 9,140.00 | 7,242.97 | 1,195 |
| 2023-12-15 | 9,120.00 | 9,730.00 | 9,010.00 | 9,160.00 | 7,258.82 | 35,226 |
| 2023-12-14 | 9,830.00 | 9,930.00 | 9,190.00 | 9,260.00 | 7,338.06 | 9,586 |
| 2023-12-13 | 9,500.00 | 11,450.00 | 9,340.00 | 9,490.00 | 7,520.32 | 102,746 |
| 2023-12-12 | 9,950.00 | 9,950.00 | 9,550.00 | 9,560.00 | 7,575.79 | 3,298 |
| 2023-12-11 | 9,960.00 | 9,960.00 | 9,600.00 | 9,950.00 | 7,884.85 | 8,255 |
| 2023-12-08 | 9,850.00 | 9,850.00 | 9,510.00 | 9,620.00 | 7,623.34 | 4,160 |
| 2023-12-07 | 10,210.00 | 10,290.00 | 9,510.00 | 9,820.00 | 7,781.83 | 19,057 |
| 2023-12-06 | 9,370.00 | 10,300.00 | 9,040.00 | 9,790.00 | 7,758.06 | 28,560 |
| 2023-12-05 | 9,660.00 | 9,660.00 | 8,720.00 | 9,370.00 | 7,425.23 | 20,268 |
| 2023-12-04 | 8,900.00 | 10,900.00 | 8,800.00 | 9,660.00 | 7,655.04 | 214,378 |
| 2023-12-01 | 8,650.00 | 9,350.00 | 8,600.00 | 9,000.00 | 7,132.02 | 20,108 |
| 2023-11-30 | 8,410.00 | 8,630.00 | 8,390.00 | 8,620.00 | 6,830.89 | 4,091 |
| 2023-11-29 | 8,580.00 | 8,580.00 | 8,380.00 | 8,530.00 | 6,759.57 | 1,059 |
| 2023-11-28 | 8,500.00 | 8,700.00 | 8,240.00 | 8,520.00 | 6,751.65 | 7,733 |
| 2023-11-27 | 8,340.00 | 9,580.00 | 8,320.00 | 8,410.00 | 6,664.48 | 48,404 |
| 2023-11-24 | 8,210.00 | 8,320.00 | 8,200.00 | 8,290.00 | 6,569.39 | 239 |
| 2023-11-23 | 8,210.00 | 8,320.00 | 8,200.00 | 8,280.00 | 6,561.46 | 346 |
| 2023-11-22 | 8,270.00 | 8,350.00 | 8,190.00 | 8,290.00 | 6,569.39 | 225 |
| 2023-11-21 | 8,320.00 | 8,320.00 | 8,160.00 | 8,280.00 | 6,561.46 | 243 |
| 2023-11-20 | 8,200.00 | 8,280.00 | 8,000.00 | 8,280.00 | 6,561.46 | 651 |
| 2023-11-17 | 8,120.00 | 8,320.00 | 8,090.00 | 8,320.00 | 6,593.16 | 19 |
| 2023-11-16 | 8,170.00 | 8,170.00 | 7,910.00 | 8,110.00 | 6,426.75 | 238 |
| 2023-11-15 | 8,200.00 | 8,200.00 | 8,180.00 | 8,180.00 | 6,482.22 | 13 |
| 2023-11-14 | 8,060.00 | 8,130.00 | 8,060.00 | 8,130.00 | 6,442.59 | 160 |
| 2023-11-13 | 8,220.00 | 8,220.00 | 8,050.00 | 8,050.00 | 6,379.20 | 382 |
| 2023-11-10 | 8,020.00 | 8,030.00 | 7,980.00 | 8,030.00 | 6,363.35 | 33 |
| 2023-11-09 | 8,020.00 | 8,020.00 | 7,960.00 | 8,020.00 | 6,355.43 | 19 |
| 2023-11-08 | 8,020.00 | 8,020.00 | 7,960.00 | 7,970.00 | 6,315.80 | 221 |
| 2023-11-07 | 8,170.00 | 8,170.00 | 7,980.00 | 8,050.00 | 6,379.20 | 360 |
| 2023-11-06 | 7,800.00 | 8,290.00 | 7,800.00 | 8,050.00 | 6,379.20 | 2,202 |
| 2023-11-03 | 7,950.00 | 7,950.00 | 7,600.00 | 7,710.00 | 6,109.77 | 861 |
| 2023-11-02 | 7,560.00 | 7,900.00 | 7,550.00 | 7,850.00 | 6,220.71 | 352 |
| 2023-11-01 | 7,500.00 | 7,550.00 | 7,460.00 | 7,480.00 | 5,927.50 | 184 |
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.