Daeduck Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 9,140.00 | 9,380.00 | 9,100.00 | 9,260.00 | 7,338.06 | 1,752 |
| 2023-07-31 | 9,150.00 | 9,260.00 | 9,050.00 | 9,130.00 | 7,235.04 | 1,377 |
| 2023-07-28 | 9,340.00 | 9,360.00 | 9,050.00 | 9,050.00 | 7,171.65 | 4,516 |
| 2023-07-27 | 9,120.00 | 9,380.00 | 8,940.00 | 9,380.00 | 7,433.15 | 1,171 |
| 2023-07-26 | 9,280.00 | 9,280.00 | 8,920.00 | 9,020.00 | 7,147.87 | 5,525 |
| 2023-07-25 | 9,270.00 | 9,350.00 | 9,080.00 | 9,280.00 | 7,353.91 | 3,786 |
| 2023-07-24 | 9,420.00 | 9,430.00 | 9,140.00 | 9,350.00 | 7,409.38 | 3,855 |
| 2023-07-21 | 9,600.00 | 9,610.00 | 9,460.00 | 9,580.00 | 7,591.64 | 587 |
| 2023-07-20 | 9,730.00 | 9,830.00 | 9,400.00 | 9,610.00 | 7,615.42 | 6,244 |
| 2023-07-19 | 9,670.00 | 9,880.00 | 9,300.00 | 9,720.00 | 7,702.59 | 11,014 |
| 2023-07-18 | 9,590.00 | 9,670.00 | 9,390.00 | 9,440.00 | 7,480.70 | 594 |
| 2023-07-17 | 9,440.00 | 9,690.00 | 9,400.00 | 9,590.00 | 7,599.57 | 1,341 |
| 2023-07-14 | 9,390.00 | 9,660.00 | 9,390.00 | 9,440.00 | 7,480.70 | 9,619 |
| 2023-07-13 | 9,300.00 | 9,470.00 | 9,220.00 | 9,400.00 | 7,449.00 | 2,031 |
| 2023-07-12 | 9,100.00 | 9,300.00 | 9,100.00 | 9,260.00 | 7,338.06 | 179 |
| 2023-07-11 | 9,160.00 | 9,200.00 | 9,120.00 | 9,190.00 | 7,282.59 | 494 |
| 2023-07-10 | 9,450.00 | 9,500.00 | 9,150.00 | 9,190.00 | 7,282.59 | 187 |
| 2023-07-07 | 9,240.00 | 9,350.00 | 9,140.00 | 9,310.00 | 7,377.68 | 1,905 |
| 2023-07-06 | 9,500.00 | 9,500.00 | 9,250.00 | 9,430.00 | 7,472.78 | 79 |
| 2023-07-05 | 9,130.00 | 9,690.00 | 9,120.00 | 9,570.00 | 7,583.72 | 3,651 |
| 2023-07-04 | 9,620.00 | 9,620.00 | 9,050.00 | 9,050.00 | 7,171.65 | 4,496 |
| 2023-07-03 | 9,520.00 | 9,660.00 | 9,420.00 | 9,580.00 | 7,591.64 | 339 |
| 2023-06-30 | 9,750.00 | 9,750.00 | 9,450.00 | 9,450.00 | 7,488.63 | 423 |
| 2023-06-29 | 9,410.00 | 9,700.00 | 9,410.00 | 9,620.00 | 7,623.34 | 726 |
| 2023-06-28 | 9,500.00 | 9,760.00 | 9,500.00 | 9,680.00 | 7,670.89 | 912 |
| 2023-06-27 | 9,840.00 | 9,840.00 | 9,560.00 | 9,700.00 | 7,686.74 | 592 |
| 2023-06-26 | 9,700.00 | 9,870.00 | 9,450.00 | 9,710.00 | 7,694.66 | 2,661 |
| 2023-06-23 | 9,460.00 | 9,690.00 | 9,450.00 | 9,630.00 | 7,631.27 | 2,127 |
| 2023-06-22 | 9,630.00 | 9,630.00 | 9,390.00 | 9,590.00 | 7,599.57 | 1,544 |
| 2023-06-21 | 9,650.00 | 9,650.00 | 9,410.00 | 9,540.00 | 7,559.95 | 346 |
| 2023-06-20 | 9,540.00 | 9,540.00 | 9,470.00 | 9,500.00 | 7,528.25 | 196 |
| 2023-06-19 | 9,590.00 | 9,600.00 | 9,260.00 | 9,540.00 | 7,559.95 | 565 |
| 2023-06-16 | 9,600.00 | 9,650.00 | 9,440.00 | 9,590.00 | 7,599.57 | 2,050 |
| 2023-06-15 | 9,290.00 | 9,440.00 | 9,290.00 | 9,430.00 | 7,472.78 | 3,514 |
| 2023-06-14 | 9,240.00 | 9,360.00 | 9,240.00 | 9,240.00 | 7,322.21 | 722 |
| 2023-06-13 | 9,400.00 | 9,400.00 | 9,260.00 | 9,390.00 | 7,441.08 | 203 |
| 2023-06-12 | 9,310.00 | 9,410.00 | 9,250.00 | 9,400.00 | 7,449.00 | 1,312 |
| 2023-06-09 | 9,380.00 | 9,620.00 | 9,320.00 | 9,390.00 | 7,441.08 | 948 |
| 2023-06-08 | 9,330.00 | 9,560.00 | 9,320.00 | 9,400.00 | 7,449.00 | 1,207 |
| 2023-06-07 | 9,500.00 | 9,500.00 | 9,370.00 | 9,500.00 | 7,528.25 | 737 |
| 2023-06-05 | 9,500.00 | 9,500.00 | 9,360.00 | 9,460.00 | 7,496.55 | 592 |
| 2023-06-02 | 9,390.00 | 9,560.00 | 9,320.00 | 9,410.00 | 7,456.93 | 670 |
| 2023-06-01 | 9,540.00 | 9,540.00 | 9,310.00 | 9,390.00 | 7,441.08 | 2,059 |
| 2023-05-31 | 9,620.00 | 9,820.00 | 9,400.00 | 9,400.00 | 7,449.00 | 3,833 |
| 2023-05-30 | 9,400.00 | 9,750.00 | 9,400.00 | 9,570.00 | 7,583.72 | 3,596 |
| 2023-05-26 | 9,500.00 | 9,880.00 | 9,410.00 | 9,410.00 | 7,456.93 | 6,564 |
| 2023-05-25 | 9,310.00 | 11,200.00 | 9,230.00 | 9,660.00 | 7,655.04 | 81,835 |
| 2023-05-24 | 9,400.00 | 9,400.00 | 9,220.00 | 9,310.00 | 7,377.68 | 762 |
| 2023-05-23 | 9,520.00 | 9,520.00 | 9,410.00 | 9,420.00 | 7,464.85 | 309 |
| 2023-05-22 | 9,530.00 | 9,550.00 | 9,490.00 | 9,530.00 | 7,552.02 | 104 |
| 2023-05-19 | 9,300.00 | 9,540.00 | 9,200.00 | 9,480.00 | 7,512.40 | 1,401 |
| 2023-05-18 | 9,160.00 | 9,320.00 | 9,110.00 | 9,300.00 | 7,369.76 | 1,002 |
| 2023-05-17 | 9,250.00 | 9,450.00 | 9,100.00 | 9,110.00 | 7,219.19 | 2,428 |
| 2023-05-16 | 9,300.00 | 9,570.00 | 9,260.00 | 9,450.00 | 7,488.63 | 839 |
| 2023-05-15 | 9,310.00 | 9,480.00 | 9,310.00 | 9,400.00 | 7,449.00 | 376 |
| 2023-05-12 | 9,650.00 | 9,650.00 | 9,410.00 | 9,410.00 | 7,456.93 | 266 |
| 2023-05-11 | 9,680.00 | 9,680.00 | 9,540.00 | 9,670.00 | 7,662.96 | 285 |
| 2023-05-10 | 9,530.00 | 9,680.00 | 9,530.00 | 9,670.00 | 7,662.96 | 1,034 |
| 2023-05-09 | 9,450.00 | 9,550.00 | 9,430.00 | 9,530.00 | 7,552.02 | 966 |
| 2023-05-08 | 9,480.00 | 9,490.00 | 9,450.00 | 9,450.00 | 7,488.63 | 337 |
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.