Daeduck Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,470.00 | 9,470.00 | 9,200.00 | 9,470.00 | 7,504.47 | 351 |
| 2023-02-06 | 9,280.00 | 9,500.00 | 9,200.00 | 9,460.00 | 7,496.55 | 864 |
| 2023-02-03 | 9,350.00 | 9,550.00 | 9,250.00 | 9,280.00 | 7,353.91 | 703 |
| 2023-02-02 | 9,540.00 | 9,540.00 | 9,270.00 | 9,400.00 | 7,449.00 | 1,598 |
| 2023-02-01 | 9,320.00 | 9,490.00 | 9,260.00 | 9,390.00 | 7,441.08 | 527 |
| 2023-01-31 | 9,520.00 | 9,550.00 | 9,290.00 | 9,290.00 | 7,361.83 | 954 |
| 2023-01-30 | 9,400.00 | 9,550.00 | 9,270.00 | 9,550.00 | 7,567.87 | 3,525 |
| 2023-01-27 | 9,400.00 | 9,420.00 | 9,250.00 | 9,420.00 | 7,464.85 | 1,383 |
| 2023-01-26 | 9,370.00 | 9,530.00 | 9,300.00 | 9,390.00 | 7,441.08 | 624 |
| 2023-01-25 | 9,500.00 | 9,500.00 | 9,200.00 | 9,370.00 | 7,425.23 | 198 |
| 2023-01-20 | 9,210.00 | 9,540.00 | 9,210.00 | 9,310.00 | 7,377.68 | 740 |
| 2023-01-19 | 9,360.00 | 9,490.00 | 9,200.00 | 9,400.00 | 7,449.00 | 831 |
| 2023-01-18 | 9,550.00 | 9,700.00 | 9,300.00 | 9,340.00 | 7,401.46 | 1,725 |
| 2023-01-17 | 9,310.00 | 9,490.00 | 9,310.00 | 9,360.00 | 7,417.30 | 131 |
| 2023-01-16 | 9,500.00 | 9,500.00 | 9,350.00 | 9,400.00 | 7,449.00 | 284 |
| 2023-01-13 | 9,500.00 | 9,550.00 | 9,400.00 | 9,400.00 | 7,449.00 | 866 |
| 2023-01-12 | 9,600.00 | 9,600.00 | 9,470.00 | 9,590.00 | 7,599.57 | 988 |
| 2023-01-11 | 9,740.00 | 9,740.00 | 9,420.00 | 9,600.00 | 7,607.49 | 76 |
| 2023-01-10 | 9,680.00 | 9,680.00 | 9,420.00 | 9,570.00 | 7,583.72 | 1,121 |
| 2023-01-09 | 9,520.00 | 9,700.00 | 9,400.00 | 9,680.00 | 7,670.89 | 450 |
| 2023-01-06 | 9,440.00 | 9,690.00 | 9,440.00 | 9,690.00 | 7,678.81 | 1,468 |
| 2023-01-05 | 9,450.00 | 9,450.00 | 9,240.00 | 9,440.00 | 7,480.70 | 205 |
| 2023-01-04 | 9,130.00 | 9,430.00 | 9,130.00 | 9,430.00 | 7,472.78 | 642 |
| 2023-01-03 | 9,300.00 | 9,300.00 | 9,100.00 | 9,260.00 | 7,338.06 | 798 |
| 2023-01-02 | 9,510.00 | 9,510.00 | 9,160.00 | 9,160.00 | 7,258.82 | 571 |
| 2022-12-29 | 9,100.00 | 9,420.00 | 9,100.00 | 9,360.00 | 7,417.30 | 453 |
| 2022-12-28 | 9,450.00 | 9,450.00 | 9,100.00 | 9,400.00 | 7,449.00 | 5,962 |
| 2022-12-27 | 10,150.00 | 10,150.00 | 9,450.00 | 9,510.00 | 7,215.23 | 12,707 |
| 2022-12-26 | 10,150.00 | 10,150.00 | 10,000.00 | 10,000.00 | 7,586.99 | 75 |
| 2022-12-23 | 9,850.00 | 10,250.00 | 9,710.00 | 10,050.00 | 7,624.93 | 3,743 |
| 2022-12-22 | 10,400.00 | 10,600.00 | 9,950.00 | 9,950.00 | 7,549.06 | 7,674 |
| 2022-12-21 | 10,300.00 | 10,650.00 | 10,000.00 | 10,400.00 | 7,890.47 | 16,995 |
| 2022-12-20 | 9,990.00 | 10,350.00 | 9,740.00 | 10,300.00 | 7,814.60 | 5,607 |
| 2022-12-19 | 9,770.00 | 10,000.00 | 9,650.00 | 10,000.00 | 7,586.99 | 4,733 |
| 2022-12-16 | 9,410.00 | 9,920.00 | 9,410.00 | 9,900.00 | 7,511.12 | 9,819 |
| 2022-12-15 | 9,500.00 | 9,740.00 | 9,420.00 | 9,740.00 | 7,389.73 | 7,158 |
| 2022-12-14 | 9,750.00 | 9,760.00 | 9,540.00 | 9,700.00 | 7,359.38 | 5,653 |
| 2022-12-13 | 9,350.00 | 9,600.00 | 9,160.00 | 9,490.00 | 7,200.06 | 6,966 |
| 2022-12-12 | 9,200.00 | 9,320.00 | 9,140.00 | 9,290.00 | 7,048.32 | 2,661 |
| 2022-12-09 | 8,830.00 | 9,320.00 | 8,830.00 | 9,200.00 | 6,980.03 | 7,946 |
| 2022-12-08 | 8,480.00 | 9,550.00 | 8,410.00 | 8,930.00 | 6,775.19 | 74,648 |
| 2022-12-07 | 8,590.00 | 8,700.00 | 8,410.00 | 8,410.00 | 6,380.66 | 4,559 |
| 2022-12-06 | 8,870.00 | 8,880.00 | 8,560.00 | 8,700.00 | 6,600.68 | 9,885 |
| 2022-12-05 | 8,300.00 | 9,600.00 | 8,280.00 | 8,860.00 | 6,722.08 | 54,421 |
| 2022-12-02 | 8,510.00 | 8,590.00 | 8,200.00 | 8,220.00 | 6,236.51 | 22,155 |
| 2022-12-01 | 7,680.00 | 9,600.00 | 7,660.00 | 8,700.00 | 6,600.68 | 141,471 |
| 2022-11-30 | 7,450.00 | 7,630.00 | 7,400.00 | 7,610.00 | 5,773.70 | 2,520 |
| 2022-11-29 | 7,600.00 | 7,780.00 | 7,400.00 | 7,400.00 | 5,614.38 | 2,923 |
| 2022-11-28 | 7,810.00 | 7,810.00 | 7,620.00 | 7,620.00 | 5,781.29 | 1,370 |
| 2022-11-25 | 7,840.00 | 7,980.00 | 7,750.00 | 7,780.00 | 5,902.68 | 851 |
| 2022-11-24 | 7,800.00 | 8,050.00 | 7,700.00 | 7,740.00 | 5,872.33 | 4,075 |
| 2022-11-23 | 7,920.00 | 7,980.00 | 7,720.00 | 7,730.00 | 5,864.75 | 1,548 |
| 2022-11-22 | 7,820.00 | 8,030.00 | 7,810.00 | 7,810.00 | 5,925.44 | 540 |
| 2022-11-21 | 7,920.00 | 8,050.00 | 7,920.00 | 7,920.00 | 6,008.90 | 43 |
| 2022-11-18 | 8,250.00 | 8,250.00 | 7,750.00 | 8,010.00 | 6,077.18 | 1,848 |
| 2022-11-17 | 8,240.00 | 8,240.00 | 8,180.00 | 8,220.00 | 6,236.51 | 268 |
| 2022-11-16 | 8,120.00 | 8,220.00 | 8,050.00 | 8,210.00 | 6,228.92 | 270 |
| 2022-11-15 | 8,040.00 | 8,240.00 | 8,040.00 | 8,060.00 | 6,115.12 | 715 |
| 2022-11-14 | 8,050.00 | 8,050.00 | 7,790.00 | 8,030.00 | 6,092.36 | 524 |
| 2022-11-11 | 7,980.00 | 8,020.00 | 7,940.00 | 8,010.00 | 6,077.18 | 1,318 |
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.