Daeduck Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	10,300.00	10,300.00	10,000.00	10,150.00	7,700.80	2,378
2022-02-15	10,050.00	10,050.00	9,720.00	10,000.00	7,586.99	2,808
2022-02-14	10,000.00	10,100.00	9,900.00	10,050.00	7,624.93	4,658
2022-02-11	10,150.00	10,300.00	10,000.00	10,000.00	7,586.99	4,691
2022-02-10	10,500.00	10,500.00	10,150.00	10,250.00	7,776.67	6,428
2022-02-09	10,350.00	10,350.00	10,350.00	10,350.00	7,852.54	0
2022-02-08	10,350.00	10,350.00	10,350.00	10,350.00	7,852.54	0
2022-02-07	10,450.00	10,450.00	10,250.00	10,350.00	7,852.54	1,138
2022-02-04	10,350.00	10,450.00	10,200.00	10,450.00	7,928.41	2,059
2022-02-03	10,100.00	10,500.00	10,100.00	10,250.00	7,776.67	4,728
2022-01-28	9,860.00	10,100.00	9,400.00	10,000.00	7,586.99	7,203
2022-01-27	10,350.00	10,400.00	9,850.00	9,860.00	7,480.78	11,582
2022-01-26	10,300.00	10,300.00	10,300.00	10,300.00	7,814.60	0
2022-01-25	10,500.00	10,700.00	10,000.00	10,300.00	7,814.60	13,482
2022-01-24	10,950.00	10,950.00	10,200.00	10,600.00	8,042.21	25,171
2022-01-21	10,950.00	11,500.00	10,850.00	10,950.00	8,307.76	27,766
2022-01-20	11,000.00	11,200.00	10,750.00	10,850.00	8,231.89	7,219
2022-01-19	10,800.00	11,300.00	10,600.00	10,850.00	8,231.89	17,196
2022-01-18	11,250.00	11,400.00	10,700.00	10,700.00	8,118.08	26,265
2022-01-17	10,600.00	11,400.00	10,450.00	11,300.00	8,573.30	60,544
2022-01-14	9,960.00	10,750.00	9,960.00	10,600.00	8,042.21	20,446
2022-01-13	10,000.00	10,250.00	9,970.00	10,050.00	7,624.93	4,106
2022-01-12	9,960.00	10,150.00	9,960.00	10,150.00	7,700.80	6,387
2022-01-11	10,200.00	10,200.00	10,000.00	10,000.00	7,586.99	8,874
2022-01-10	10,450.00	10,450.00	10,100.00	10,250.00	7,776.67	2,214
2022-01-07	10,450.00	10,450.00	10,150.00	10,400.00	7,890.47	3,197
2022-01-06	10,300.00	10,350.00	10,100.00	10,200.00	7,738.73	3,509
2022-01-05	10,550.00	10,550.00	10,150.00	10,300.00	7,814.60	5,816
2022-01-04	10,300.00	10,400.00	10,200.00	10,350.00	7,852.54	7,562
2021-12-30	10,600.00	10,950.00	10,400.00	10,500.00	7,966.34	18,386
2021-12-29	10,600.00	10,750.00	10,550.00	10,550.00	8,004.28	3,911
2021-12-28	10,750.00	10,800.00	10,600.00	10,750.00	7,924.61	12,431
2021-12-27	10,850.00	10,950.00	10,550.00	10,700.00	7,887.76	25,340
2021-12-24	10,950.00	11,100.00	10,700.00	10,950.00	8,072.05	18,131
2021-12-23	10,900.00	10,950.00	10,600.00	10,800.00	7,961.47	8,140
2021-12-22	10,600.00	10,850.00	10,350.00	10,850.00	7,998.33	9,683
2021-12-21	10,500.00	10,500.00	10,200.00	10,450.00	7,703.46	7,148
2021-12-20	10,600.00	10,950.00	10,350.00	10,350.00	7,629.75	19,038
2021-12-17	10,750.00	10,900.00	10,650.00	10,750.00	7,924.61	8,380
2021-12-16	11,150.00	11,150.00	10,750.00	10,900.00	8,035.19	9,683
2021-12-15	11,300.00	11,300.00	10,750.00	10,900.00	8,035.19	13,763
2021-12-14	11,700.00	12,500.00	11,000.00	11,150.00	8,219.48	96,079
2021-12-13	11,200.00	11,800.00	10,650.00	11,200.00	8,256.34	39,058
2021-12-10	10,600.00	11,850.00	10,600.00	11,100.00	8,182.63	113,464
2021-12-09	10,750.00	10,750.00	10,450.00	10,500.00	7,740.32	5,829
2021-12-08	10,800.00	10,850.00	10,200.00	10,650.00	7,850.90	15,329
2021-12-07	10,800.00	11,050.00	10,300.00	10,700.00	7,887.76	10,429
2021-12-06	10,500.00	11,350.00	10,150.00	10,550.00	7,777.18	50,865
2021-12-03	9,710.00	10,350.00	9,610.00	10,250.00	7,556.03	23,233
2021-12-02	9,640.00	9,700.00	9,480.00	9,700.00	7,150.58	3,698
2021-12-01	9,370.00	9,640.00	9,300.00	9,570.00	7,054.75	3,196
2021-11-30	9,740.00	9,800.00	9,240.00	9,420.00	6,944.17	7,493
2021-11-29	9,850.00	9,880.00	9,550.00	9,640.00	7,106.35	11,756
2021-11-26	10,500.00	10,650.00	9,880.00	9,930.00	7,320.13	27,710
2021-11-25	10,950.00	10,950.00	10,500.00	10,500.00	7,740.32	5,797
2021-11-24	11,000.00	11,000.00	10,700.00	10,850.00	7,998.33	2,795
2021-11-23	10,900.00	11,150.00	10,800.00	10,850.00	7,998.33	5,514
2021-11-22	11,300.00	11,300.00	10,700.00	10,950.00	8,072.05	13,487
2021-11-19	11,600.00	11,700.00	11,250.00	11,250.00	8,293.20	4,835
2021-11-18	11,550.00	11,700.00	11,300.00	11,600.00	8,551.21	6,961

← NewerPage 20 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.