Daeduck Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	9,250.00	9,310.00	9,150.00	9,270.00	7,033.14	942
2022-08-10	9,270.00	9,270.00	9,120.00	9,200.00	6,980.03	1,275
2022-08-09	9,280.00	9,300.00	9,130.00	9,270.00	7,033.14	221
2022-08-08	9,290.00	9,290.00	9,240.00	9,280.00	7,040.73	1,614
2022-08-05	9,230.00	9,390.00	9,230.00	9,290.00	7,048.32	457
2022-08-04	9,300.00	9,310.00	9,150.00	9,230.00	7,002.80	236
2022-08-03	9,200.00	9,490.00	9,100.00	9,210.00	6,987.62	1,769
2022-08-02	9,270.00	9,270.00	9,070.00	9,190.00	6,972.45	1,522
2022-08-01	9,250.00	9,300.00	9,110.00	9,270.00	7,033.14	2,116
2022-07-29	9,200.00	9,300.00	9,050.00	9,250.00	7,017.97	4,612
2022-07-28	9,250.00	9,250.00	9,030.00	9,180.00	6,964.86	1,231
2022-07-27	9,150.00	9,250.00	9,030.00	9,210.00	6,987.62	4,351
2022-07-26	9,300.00	9,350.00	9,200.00	9,260.00	7,025.56	829
2022-07-25	9,250.00	9,390.00	9,200.00	9,300.00	7,055.90	973
2022-07-22	9,380.00	9,380.00	9,250.00	9,360.00	7,101.43	2,706
2022-07-21	9,300.00	9,400.00	9,220.00	9,370.00	7,109.01	1,979
2022-07-20	9,390.00	9,400.00	9,230.00	9,320.00	7,071.08	1,839
2022-07-19	9,300.00	9,380.00	9,250.00	9,320.00	7,071.08	1,368
2022-07-18	9,350.00	9,380.00	9,220.00	9,330.00	7,078.67	2,716
2022-07-15	9,190.00	9,350.00	9,050.00	9,350.00	7,093.84	95
2022-07-14	9,200.00	9,200.00	9,060.00	9,060.00	6,873.82	1,258
2022-07-13	9,290.00	9,290.00	9,040.00	9,100.00	6,904.16	519
2022-07-12	9,010.00	9,360.00	9,010.00	9,290.00	7,048.32	576
2022-07-11	9,200.00	9,200.00	9,100.00	9,170.00	6,957.27	186
2022-07-08	9,440.00	9,440.00	9,200.00	9,200.00	6,980.03	877
2022-07-07	9,370.00	9,490.00	9,220.00	9,230.00	7,002.80	2,943
2022-07-06	9,270.00	9,370.00	9,200.00	9,370.00	7,109.01	69
2022-07-05	9,010.00	9,400.00	9,010.00	9,270.00	7,033.14	1,041
2022-07-04	9,180.00	9,490.00	8,990.00	9,150.00	6,942.10	1,670
2022-07-01	9,210.00	9,500.00	9,150.00	9,150.00	6,942.10	974
2022-06-30	9,460.00	9,460.00	9,230.00	9,340.00	7,086.25	413
2022-06-29	9,110.00	9,500.00	9,110.00	9,460.00	7,177.30	660
2022-06-28	9,300.00	9,480.00	9,300.00	9,340.00	7,086.25	1,513
2022-06-27	9,190.00	9,360.00	9,190.00	9,300.00	7,055.90	603
2022-06-24	9,110.00	9,210.00	9,010.00	9,190.00	6,972.45	3,645
2022-06-23	9,410.00	9,410.00	9,010.00	9,010.00	6,835.88	1,290
2022-06-22	9,940.00	10,050.00	9,300.00	9,410.00	7,139.36	2,659
2022-06-21	9,880.00	9,990.00	9,800.00	9,940.00	7,541.47	2,105
2022-06-20	9,850.00	10,050.00	9,710.00	9,890.00	7,503.54	3,728
2022-06-17	10,000.00	10,100.00	9,860.00	10,000.00	7,586.99	3,857
2022-06-16	10,000.00	10,100.00	9,840.00	10,000.00	7,586.99	3,788
2022-06-15	9,960.00	10,050.00	9,850.00	9,970.00	7,564.23	4,851
2022-06-14	9,930.00	10,250.00	9,800.00	9,910.00	7,518.71	3,776
2022-06-13	10,100.00	10,100.00	9,890.00	9,890.00	7,503.54	6,247
2022-06-10	10,200.00	10,250.00	9,980.00	10,150.00	7,700.80	5,953
2022-06-09	10,100.00	10,350.00	10,100.00	10,200.00	7,738.73	4,571
2022-06-08	10,150.00	10,350.00	10,000.00	10,350.00	7,852.54	5,604
2022-06-07	10,450.00	10,450.00	10,100.00	10,300.00	7,814.60	2,412
2022-06-03	10,300.00	10,450.00	10,250.00	10,450.00	7,928.41	3,459
2022-06-02	10,300.00	10,300.00	10,150.00	10,250.00	7,776.67	1,963
2022-05-31	10,350.00	10,400.00	10,200.00	10,200.00	7,738.73	2,042
2022-05-30	10,200.00	10,350.00	10,000.00	10,350.00	7,852.54	1,784
2022-05-27	10,300.00	10,300.00	10,150.00	10,200.00	7,738.73	739
2022-05-26	10,250.00	10,300.00	10,200.00	10,250.00	7,776.67	865
2022-05-25	10,200.00	10,250.00	10,050.00	10,200.00	7,738.73	1,415
2022-05-24	10,550.00	10,550.00	10,000.00	10,000.00	7,586.99	8,043
2022-05-23	10,600.00	10,800.00	10,350.00	10,550.00	8,004.28	4,797
2022-05-20	10,400.00	10,650.00	10,350.00	10,600.00	8,042.21	1,055
2022-05-19	10,300.00	10,600.00	10,200.00	10,600.00	8,042.21	3,640
2022-05-18	10,400.00	10,800.00	10,350.00	10,500.00	7,966.34	5,573

← NewerPage 18 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.