Daeduck Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7,500.00	7,550.00	7,460.00	7,480.00	5,927.50	184
2023-10-31	7,500.00	7,500.00	7,420.00	7,420.00	5,879.96	246
2023-10-30	7,500.00	7,500.00	7,440.00	7,500.00	5,943.35	1,668
2023-10-27	7,620.00	7,650.00	7,540.00	7,650.00	6,062.22	159
2023-10-26	7,530.00	7,610.00	7,530.00	7,590.00	6,014.67	386
2023-10-25	7,770.00	7,770.00	7,330.00	7,610.00	6,030.52	965
2023-10-24	7,820.00	7,820.00	7,610.00	7,770.00	6,157.31	516
2023-10-23	7,850.00	7,850.00	7,560.00	7,780.00	6,165.24	236
2023-10-20	8,000.00	8,000.00	7,610.00	7,860.00	6,228.63	217
2023-10-19	8,030.00	8,030.00	7,870.00	8,000.00	6,339.58	13
2023-10-18	8,010.00	8,030.00	8,010.00	8,010.00	6,347.50	19
2023-10-17	8,020.00	8,040.00	7,910.00	8,010.00	6,347.50	379
2023-10-16	8,020.00	8,040.00	7,870.00	8,040.00	6,371.27	21
2023-10-13	7,890.00	8,030.00	7,890.00	8,030.00	6,363.35	60
2023-10-12	7,920.00	8,040.00	7,910.00	8,030.00	6,363.35	270
2023-10-11	8,020.00	8,030.00	7,780.00	8,020.00	6,355.43	601
2023-10-10	7,940.00	8,000.00	7,900.00	8,000.00	6,339.58	66
2023-10-06	7,910.00	7,940.00	7,820.00	7,930.00	6,284.11	772
2023-10-05	7,950.00	8,180.00	7,860.00	7,890.00	6,252.41	2,426
2023-10-04	8,090.00	8,090.00	7,850.00	7,950.00	6,299.95	2,644
2023-09-27	8,710.00	8,820.00	7,910.00	8,030.00	6,363.35	33,194
2023-09-26	8,800.00	8,820.00	8,680.00	8,820.00	6,989.38	417
2023-09-25	9,010.00	9,010.00	8,760.00	8,880.00	7,036.93	810
2023-09-22	8,940.00	9,010.00	8,660.00	9,010.00	7,139.95	916
2023-09-21	8,840.00	8,980.00	8,810.00	8,960.00	7,100.33	889
2023-09-20	9,100.00	9,100.00	8,870.00	8,980.00	7,116.18	1,871
2023-09-19	9,180.00	9,200.00	9,040.00	9,100.00	7,211.27	67
2023-09-18	9,150.00	9,150.00	9,000.00	9,140.00	7,242.97	138
2023-09-15	8,900.00	9,160.00	8,890.00	9,150.00	7,250.89	1,725
2023-09-14	8,910.00	9,070.00	8,860.00	8,880.00	7,036.93	1,125
2023-09-13	8,910.00	9,050.00	8,890.00	9,040.00	7,163.72	1,592
2023-09-12	9,020.00	9,020.00	8,860.00	9,010.00	7,139.95	108
2023-09-11	8,970.00	9,030.00	8,840.00	9,020.00	7,147.87	1,944
2023-09-08	9,000.00	9,090.00	8,820.00	8,990.00	7,124.10	599
2023-09-07	9,050.00	9,060.00	9,000.00	9,060.00	7,179.57	37
2023-09-06	9,040.00	9,100.00	8,900.00	9,060.00	7,179.57	651
2023-09-05	9,100.00	9,100.00	8,880.00	9,050.00	7,171.65	646
2023-09-04	9,030.00	9,120.00	9,000.00	9,040.00	7,163.72	204
2023-09-01	9,100.00	9,110.00	9,000.00	9,110.00	7,219.19	238
2023-08-31	9,040.00	9,100.00	9,020.00	9,080.00	7,195.42	119
2023-08-30	9,080.00	9,120.00	9,030.00	9,030.00	7,155.80	141
2023-08-29	9,020.00	9,120.00	9,010.00	9,100.00	7,211.27	86
2023-08-28	9,140.00	9,140.00	9,000.00	9,120.00	7,227.12	116
2023-08-25	9,000.00	9,020.00	9,000.00	9,020.00	7,147.87	716
2023-08-24	9,140.00	9,140.00	8,830.00	9,020.00	7,147.87	690
2023-08-23	8,960.00	9,050.00	8,900.00	9,050.00	7,171.65	66
2023-08-22	9,010.00	9,100.00	9,000.00	9,050.00	7,171.65	82
2023-08-21	9,140.00	9,140.00	9,000.00	9,120.00	7,227.12	72
2023-08-18	9,000.00	9,130.00	9,000.00	9,110.00	7,219.19	67
2023-08-17	8,940.00	9,030.00	8,920.00	9,020.00	7,147.87	178
2023-08-16	9,000.00	9,050.00	8,940.00	9,000.00	7,132.02	118
2023-08-14	8,990.00	9,050.00	8,940.00	9,050.00	7,171.65	107
2023-08-11	9,190.00	9,190.00	8,990.00	9,000.00	7,132.02	1,456
2023-08-10	9,040.00	9,160.00	9,030.00	9,120.00	7,227.12	26
2023-08-09	9,130.00	9,180.00	9,000.00	9,180.00	7,274.66	357
2023-08-08	9,190.00	9,190.00	9,010.00	9,130.00	7,235.04	244
2023-08-07	9,160.00	9,180.00	9,120.00	9,120.00	7,227.12	363
2023-08-04	9,140.00	9,260.00	9,050.00	9,260.00	7,338.06	747
2023-08-03	9,260.00	9,260.00	8,920.00	9,200.00	7,290.51	339
2023-08-02	9,210.00	9,280.00	9,120.00	9,260.00	7,338.06	268

← NewerPage 13 of 21 · 1,225 trading daysOlder →

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.