Daeduck Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 7,960.00 | 7,970.00 | 7,800.00 | 7,950.00 | 6,031.66 | 243 |
| 2022-11-09 | 7,890.00 | 7,980.00 | 7,600.00 | 7,960.00 | 6,039.25 | 653 |
| 2022-11-08 | 7,600.00 | 7,900.00 | 7,600.00 | 7,800.00 | 5,917.86 | 1,036 |
| 2022-11-07 | 7,400.00 | 7,830.00 | 7,400.00 | 7,820.00 | 5,933.03 | 83 |
| 2022-11-04 | 7,600.00 | 7,830.00 | 7,600.00 | 7,780.00 | 5,902.68 | 4 |
| 2022-11-03 | 7,400.00 | 7,820.00 | 7,400.00 | 7,780.00 | 5,902.68 | 56 |
| 2022-11-02 | 7,480.00 | 7,790.00 | 7,400.00 | 7,740.00 | 5,872.33 | 251 |
| 2022-11-01 | 7,380.00 | 7,700.00 | 7,380.00 | 7,670.00 | 5,819.22 | 287 |
| 2022-10-31 | 7,560.00 | 7,600.00 | 7,330.00 | 7,550.00 | 5,728.18 | 100 |
| 2022-10-28 | 7,510.00 | 7,520.00 | 7,320.00 | 7,510.00 | 5,697.83 | 257 |
| 2022-10-27 | 7,460.00 | 7,540.00 | 7,400.00 | 7,510.00 | 5,697.83 | 1,028 |
| 2022-10-26 | 7,520.00 | 7,520.00 | 7,410.00 | 7,440.00 | 5,644.72 | 373 |
| 2022-10-25 | 7,360.00 | 7,550.00 | 7,360.00 | 7,440.00 | 5,644.72 | 1,787 |
| 2022-10-24 | 7,100.00 | 7,600.00 | 7,100.00 | 7,360.00 | 5,584.03 | 1,548 |
| 2022-10-21 | 7,280.00 | 7,280.00 | 7,170.00 | 7,240.00 | 5,492.98 | 67 |
| 2022-10-20 | 7,280.00 | 7,280.00 | 7,110.00 | 7,280.00 | 5,523.33 | 266 |
| 2022-10-19 | 7,150.00 | 7,280.00 | 7,150.00 | 7,250.00 | 5,500.57 | 574 |
| 2022-10-18 | 7,230.00 | 7,370.00 | 7,200.00 | 7,240.00 | 5,492.98 | 126 |
| 2022-10-17 | 7,250.00 | 7,250.00 | 7,200.00 | 7,230.00 | 5,485.40 | 109 |
| 2022-10-14 | 7,130.00 | 7,300.00 | 7,080.00 | 7,250.00 | 5,500.57 | 820 |
| 2022-10-13 | 7,450.00 | 7,450.00 | 7,070.00 | 7,070.00 | 5,364.00 | 2,140 |
| 2022-10-12 | 7,340.00 | 7,450.00 | 7,300.00 | 7,350.00 | 5,576.44 | 1,488 |
| 2022-10-11 | 7,580.00 | 7,580.00 | 7,140.00 | 7,350.00 | 5,576.44 | 1,651 |
| 2022-10-07 | 7,650.00 | 7,720.00 | 7,560.00 | 7,560.00 | 5,735.77 | 2,212 |
| 2022-10-06 | 7,590.00 | 7,690.00 | 7,580.00 | 7,660.00 | 5,811.64 | 1,095 |
| 2022-10-05 | 7,510.00 | 7,590.00 | 7,310.00 | 7,560.00 | 5,735.77 | 2,187 |
| 2022-10-04 | 7,500.00 | 7,600.00 | 7,410.00 | 7,490.00 | 5,682.66 | 519 |
| 2022-09-30 | 7,750.00 | 7,750.00 | 7,270.00 | 7,370.00 | 5,591.61 | 673 |
| 2022-09-29 | 7,730.00 | 7,850.00 | 7,400.00 | 7,400.00 | 5,614.38 | 10,303 |
| 2022-09-28 | 8,020.00 | 8,020.00 | 7,730.00 | 7,730.00 | 5,864.75 | 1,081 |
| 2022-09-27 | 8,070.00 | 8,070.00 | 7,900.00 | 7,980.00 | 6,054.42 | 1,690 |
| 2022-09-26 | 8,010.00 | 8,470.00 | 8,000.00 | 8,020.00 | 6,084.77 | 2,596 |
| 2022-09-23 | 8,520.00 | 8,700.00 | 8,450.00 | 8,460.00 | 6,418.60 | 1,577 |
| 2022-09-22 | 8,630.00 | 8,740.00 | 8,590.00 | 8,660.00 | 6,570.34 | 416 |
| 2022-09-21 | 8,660.00 | 8,780.00 | 8,510.00 | 8,590.00 | 6,517.23 | 489 |
| 2022-09-20 | 8,620.00 | 8,670.00 | 8,620.00 | 8,660.00 | 6,570.34 | 681 |
| 2022-09-19 | 8,630.00 | 8,750.00 | 8,510.00 | 8,620.00 | 6,539.99 | 563 |
| 2022-09-16 | 8,730.00 | 8,730.00 | 8,550.00 | 8,630.00 | 6,547.58 | 1,346 |
| 2022-09-15 | 8,750.00 | 8,750.00 | 8,650.00 | 8,730.00 | 6,623.45 | 679 |
| 2022-09-14 | 8,750.00 | 8,750.00 | 8,450.00 | 8,730.00 | 6,623.45 | 1,921 |
| 2022-09-13 | 8,650.00 | 8,950.00 | 8,620.00 | 8,750.00 | 6,638.62 | 1,501 |
| 2022-09-08 | 8,850.00 | 8,850.00 | 8,650.00 | 8,700.00 | 6,600.68 | 357 |
| 2022-09-07 | 9,000.00 | 9,000.00 | 8,600.00 | 8,810.00 | 6,684.14 | 681 |
| 2022-09-06 | 8,800.00 | 8,800.00 | 8,640.00 | 8,790.00 | 6,668.97 | 1,868 |
| 2022-09-05 | 8,940.00 | 8,940.00 | 8,610.00 | 8,800.00 | 6,676.55 | 3,906 |
| 2022-09-02 | 9,020.00 | 9,020.00 | 8,890.00 | 8,940.00 | 6,782.77 | 994 |
| 2022-09-01 | 8,910.00 | 9,000.00 | 8,860.00 | 8,980.00 | 6,813.12 | 1,388 |
| 2022-08-31 | 9,000.00 | 9,100.00 | 8,860.00 | 9,040.00 | 6,858.64 | 2,005 |
| 2022-08-30 | 8,880.00 | 9,050.00 | 8,880.00 | 9,000.00 | 6,828.29 | 1,786 |
| 2022-08-29 | 8,970.00 | 8,980.00 | 8,880.00 | 8,880.00 | 6,737.25 | 1,520 |
| 2022-08-26 | 9,150.00 | 9,150.00 | 8,950.00 | 8,970.00 | 6,805.53 | 2,575 |
| 2022-08-25 | 9,100.00 | 9,120.00 | 8,930.00 | 9,120.00 | 6,919.34 | 3,304 |
| 2022-08-24 | 9,020.00 | 9,140.00 | 9,000.00 | 9,110.00 | 6,911.75 | 721 |
| 2022-08-23 | 9,150.00 | 9,150.00 | 9,000.00 | 9,140.00 | 6,934.51 | 454 |
| 2022-08-22 | 9,010.00 | 9,190.00 | 9,010.00 | 9,150.00 | 6,942.10 | 231 |
| 2022-08-19 | 9,060.00 | 9,230.00 | 8,950.00 | 9,210.00 | 6,987.62 | 3,002 |
| 2022-08-18 | 9,100.00 | 9,270.00 | 9,100.00 | 9,190.00 | 6,972.45 | 1,046 |
| 2022-08-17 | 9,150.00 | 9,240.00 | 9,130.00 | 9,130.00 | 6,926.93 | 686 |
| 2022-08-16 | 9,160.00 | 9,230.00 | 9,080.00 | 9,150.00 | 6,942.10 | 2,964 |
| 2022-08-12 | 9,330.00 | 9,330.00 | 9,280.00 | 9,290.00 | 7,048.32 | 216 |
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.