Daeduck Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	10,550.00	10,550.00	10,300.00	10,300.00	7,814.60	4,749
2022-05-16	10,600.00	10,850.00	10,250.00	10,500.00	7,966.34	5,148
2022-05-13	10,600.00	10,900.00	10,500.00	10,650.00	8,080.15	3,202
2022-05-12	10,800.00	10,900.00	10,300.00	10,550.00	8,004.28	10,767
2022-05-11	10,650.00	10,950.00	10,650.00	10,800.00	8,193.95	2,700
2022-05-10	10,500.00	10,900.00	10,200.00	10,900.00	8,269.82	4,782
2022-05-06	10,800.00	10,900.00	10,650.00	10,650.00	8,080.15	3,903
2022-05-04	11,250.00	11,300.00	10,800.00	10,800.00	8,193.95	4,639
2022-05-03	11,250.00	11,350.00	11,100.00	11,150.00	8,459.50	2,993
2022-05-02	11,300.00	11,350.00	11,000.00	11,100.00	8,421.56	4,746
2022-04-29	11,100.00	11,300.00	11,050.00	11,300.00	8,573.30	3,394
2022-04-28	11,100.00	11,300.00	11,000.00	11,250.00	8,535.37	1,901
2022-04-27	11,200.00	11,250.00	10,850.00	11,150.00	8,459.50	6,132
2022-04-26	11,500.00	11,500.00	11,250.00	11,400.00	8,649.17	3,875
2022-04-25	11,500.00	11,850.00	11,100.00	11,450.00	8,687.11	10,003
2022-04-22	11,800.00	11,800.00	11,450.00	11,500.00	8,725.04	11,595
2022-04-21	11,800.00	11,850.00	11,350.00	11,450.00	8,687.11	14,488
2022-04-20	11,100.00	11,850.00	11,000.00	11,750.00	8,914.72	42,577
2022-04-19	10,950.00	11,150.00	10,900.00	11,100.00	8,421.56	6,907
2022-04-18	10,800.00	11,300.00	10,800.00	11,050.00	8,383.63	16,306
2022-04-15	10,950.00	11,050.00	10,650.00	11,000.00	8,345.69	6,511
2022-04-14	10,850.00	10,950.00	10,650.00	10,850.00	8,231.89	1,836
2022-04-13	10,900.00	10,900.00	10,650.00	10,850.00	8,231.89	3,720
2022-04-12	10,600.00	10,850.00	10,600.00	10,750.00	8,156.02	4,649
2022-04-11	10,850.00	10,850.00	10,550.00	10,600.00	8,042.21	3,108
2022-04-08	10,750.00	10,800.00	10,550.00	10,650.00	8,080.15	1,770
2022-04-07	10,650.00	10,800.00	10,450.00	10,550.00	8,004.28	2,106
2022-04-06	10,600.00	10,650.00	10,550.00	10,650.00	8,080.15	709
2022-04-05	10,750.00	10,750.00	10,450.00	10,700.00	8,118.08	4,241
2022-04-04	11,100.00	11,100.00	10,300.00	10,750.00	8,156.02	9,877
2022-04-01	10,950.00	10,950.00	10,650.00	10,750.00	8,156.02	4,735
2022-03-31	11,050.00	11,100.00	10,850.00	10,950.00	8,307.76	3,281
2022-03-30	11,200.00	11,250.00	11,000.00	11,050.00	8,383.63	7,610
2022-03-29	10,750.00	11,050.00	10,650.00	11,050.00	8,383.63	9,668
2022-03-28	10,850.00	11,000.00	10,700.00	10,900.00	8,269.82	4,044
2022-03-25	11,050.00	11,100.00	10,850.00	10,900.00	8,269.82	5,068
2022-03-24	10,800.00	11,050.00	10,800.00	10,950.00	8,307.76	7,138
2022-03-23	11,200.00	11,200.00	10,600.00	10,900.00	8,269.82	6,489
2022-03-22	11,000.00	11,200.00	10,900.00	11,000.00	8,345.69	18,759
2022-03-21	11,000.00	11,000.00	11,000.00	11,000.00	8,345.69	0
2022-03-18	10,800.00	11,200.00	10,650.00	11,000.00	8,345.69	19,103
2022-03-17	10,750.00	10,750.00	10,750.00	10,750.00	8,156.02	0
2022-03-16	10,750.00	10,750.00	10,750.00	10,750.00	8,156.02	0
2022-03-15	10,750.00	10,750.00	10,750.00	10,750.00	8,156.02	0
2022-03-14	11,000.00	11,000.00	10,600.00	10,750.00	8,156.02	6,302
2022-03-11	10,500.00	10,500.00	10,500.00	10,500.00	7,966.34	0
2022-03-10	10,500.00	10,500.00	10,500.00	10,500.00	7,966.34	0
2022-03-08	10,400.00	10,800.00	10,400.00	10,500.00	7,966.34	8,930
2022-03-07	10,550.00	10,700.00	10,400.00	10,500.00	7,966.34	4,085
2022-03-04	11,000.00	11,000.00	11,000.00	11,000.00	8,345.69	0
2022-03-03	10,850.00	11,250.00	10,700.00	11,000.00	8,345.69	31,733
2022-03-02	10,600.00	10,700.00	10,450.00	10,700.00	8,118.08	3,656
2022-02-28	10,500.00	10,500.00	10,500.00	10,500.00	7,966.34	0
2022-02-25	10,400.00	10,600.00	10,250.00	10,500.00	7,966.34	11,111
2022-02-24	10,500.00	10,550.00	10,150.00	10,200.00	7,738.73	12,980
2022-02-23	10,350.00	10,350.00	10,350.00	10,350.00	7,852.54	0
2022-02-22	10,350.00	10,350.00	10,350.00	10,350.00	7,852.54	0
2022-02-21	10,350.00	10,350.00	10,350.00	10,350.00	7,852.54	0
2022-02-18	10,050.00	10,400.00	10,000.00	10,350.00	7,852.54	9,249
2022-02-17	10,200.00	10,250.00	9,900.00	10,200.00	7,738.73	1,852

← NewerPage 19 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.