Daeduck Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	9,420.00	9,530.00	9,380.00	9,480.00	7,512.40	752
2023-05-03	9,460.00	9,460.00	9,410.00	9,420.00	7,464.85	1,004
2023-05-02	9,480.00	9,510.00	9,380.00	9,470.00	7,504.47	1,763
2023-04-28	9,690.00	9,690.00	9,410.00	9,650.00	7,647.11	486
2023-04-27	9,550.00	9,750.00	9,350.00	9,690.00	7,678.81	2,863
2023-04-26	9,360.00	9,590.00	9,360.00	9,550.00	7,567.87	538
2023-04-25	9,560.00	9,560.00	9,370.00	9,380.00	7,433.15	1,172
2023-04-24	9,580.00	9,610.00	9,340.00	9,560.00	7,575.79	1,598
2023-04-21	9,490.00	9,590.00	9,320.00	9,590.00	7,599.57	1,534
2023-04-20	9,680.00	9,680.00	9,410.00	9,470.00	7,504.47	1,005
2023-04-19	9,440.00	9,570.00	9,440.00	9,480.00	7,512.40	2,336
2023-04-18	9,870.00	9,870.00	9,400.00	9,530.00	7,552.02	5,492
2023-04-17	9,820.00	9,990.00	9,600.00	9,850.00	7,805.60	2,284
2023-04-14	9,860.00	9,880.00	9,670.00	9,820.00	7,781.83	481
2023-04-13	9,870.00	9,870.00	9,710.00	9,790.00	7,758.06	551
2023-04-12	9,500.00	9,880.00	9,500.00	9,880.00	7,829.38	1,503
2023-04-11	9,550.00	9,770.00	9,500.00	9,510.00	7,536.17	3,636
2023-04-10	9,630.00	9,760.00	9,600.00	9,720.00	7,702.59	524
2023-04-07	9,770.00	9,800.00	9,510.00	9,770.00	7,742.21	698
2023-04-06	9,720.00	9,750.00	9,500.00	9,740.00	7,718.43	2,711
2023-04-05	9,830.00	9,880.00	9,720.00	9,720.00	7,702.59	1,156
2023-04-04	9,960.00	9,960.00	9,750.00	9,830.00	7,789.76	472
2023-04-03	9,760.00	9,860.00	9,750.00	9,830.00	7,789.76	381
2023-03-31	9,970.00	9,970.00	9,750.00	9,750.00	7,726.36	1,552
2023-03-30	9,980.00	9,990.00	9,790.00	9,860.00	7,813.53	5,799
2023-03-29	9,800.00	9,900.00	9,770.00	9,870.00	7,821.45	639
2023-03-28	9,910.00	9,950.00	9,750.00	9,900.00	7,845.23	463
2023-03-27	9,700.00	9,920.00	9,700.00	9,910.00	7,853.15	1,582
2023-03-24	9,770.00	10,050.00	9,590.00	9,950.00	7,884.85	2,248
2023-03-23	9,760.00	10,000.00	9,630.00	9,630.00	7,631.27	957
2023-03-22	9,670.00	9,880.00	9,610.00	9,880.00	7,829.38	2,718
2023-03-21	9,670.00	9,820.00	9,570.00	9,670.00	7,662.96	5,404
2023-03-20	9,700.00	9,800.00	9,640.00	9,650.00	7,647.11	392
2023-03-17	9,750.00	9,800.00	9,530.00	9,660.00	7,655.04	1,352
2023-03-16	9,670.00	9,730.00	9,500.00	9,530.00	7,552.02	860
2023-03-15	9,520.00	9,730.00	9,510.00	9,650.00	7,647.11	1,715
2023-03-14	9,860.00	9,980.00	9,510.00	9,510.00	7,536.17	3,978
2023-03-13	10,120.00	10,120.00	9,710.00	9,860.00	7,813.53	5,132
2023-03-10	10,060.00	10,280.00	9,910.00	10,120.00	8,019.56	4,721
2023-03-09	10,430.00	10,430.00	10,050.00	10,110.00	8,011.64	4,937
2023-03-08	10,490.00	10,490.00	10,250.00	10,290.00	8,154.28	5,701
2023-03-07	10,490.00	10,500.00	10,200.00	10,460.00	8,289.00	5,179
2023-03-06	10,180.00	10,480.00	10,010.00	10,340.00	8,193.90	15,565
2023-03-03	10,030.00	10,240.00	9,960.00	10,060.00	7,972.02	6,718
2023-03-02	9,910.00	10,000.00	9,730.00	9,920.00	7,861.08	7,772
2023-02-28	10,040.00	10,040.00	9,730.00	9,840.00	7,797.68	8,360
2023-02-27	9,920.00	9,950.00	9,700.00	9,840.00	7,797.68	12,997
2023-02-24	9,910.00	10,090.00	9,910.00	10,090.00	7,995.79	2,993
2023-02-23	10,130.00	10,130.00	9,860.00	9,980.00	7,908.62	13,817
2023-02-22	10,100.00	10,120.00	9,980.00	10,120.00	8,019.56	4,681
2023-02-21	10,350.00	10,350.00	10,100.00	10,220.00	8,098.81	8,186
2023-02-20	10,300.00	10,440.00	10,300.00	10,400.00	8,241.45	10,827
2023-02-17	10,020.00	10,600.00	9,870.00	10,580.00	8,384.09	1,957
2023-02-16	10,050.00	10,240.00	10,020.00	10,020.00	7,940.32	425
2023-02-15	10,440.00	10,440.00	9,940.00	10,050.00	7,964.09	211
2023-02-14	10,390.00	10,570.00	10,030.00	10,520.00	8,336.54	1,086
2023-02-13	10,130.00	10,600.00	9,820.00	10,390.00	8,233.53	1,215
2023-02-10	9,640.00	12,530.00	9,640.00	10,020.00	7,940.32	11,508
2023-02-09	9,520.00	9,650.00	9,370.00	9,640.00	7,639.19	2,577
2023-02-08	9,500.00	9,520.00	9,340.00	9,520.00	7,544.10	1,808

← NewerPage 15 of 21 · 1,221 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.