Daeduck Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	10,500.00	10,640.00	10,460.00	10,640.00	10,640.00	12,155
2026-04-16	10,340.00	10,500.00	10,270.00	10,500.00	10,500.00	6,946
2026-04-15	10,240.00	10,340.00	10,190.00	10,320.00	10,320.00	4,776
2026-04-14	10,090.00	10,240.00	10,040.00	10,220.00	10,220.00	10,277
2026-04-13	9,860.00	10,100.00	9,810.00	10,050.00	10,050.00	4,984
2026-04-10	9,610.00	9,970.00	9,610.00	9,860.00	9,860.00	8,766
2026-04-09	9,750.00	9,750.00	9,430.00	9,560.00	9,560.00	1,682
2026-04-08	9,680.00	9,680.00	9,450.00	9,560.00	9,560.00	3,700
2026-04-07	9,560.00	9,560.00	9,380.00	9,390.00	9,390.00	6,629
2026-04-06	9,400.00	9,580.00	9,380.00	9,470.00	9,470.00	4,105
2026-04-03	9,540.00	9,650.00	9,310.00	9,400.00	9,400.00	5,832
2026-04-02	9,800.00	9,800.00	9,320.00	9,330.00	9,330.00	18,485
2026-04-01	9,610.00	9,780.00	9,580.00	9,710.00	9,710.00	24,376
2026-03-31	10,020.00	10,080.00	9,310.00	9,380.00	9,380.00	37,951
2026-03-30	10,500.00	10,540.00	10,010.00	10,170.00	10,170.00	44,797
2026-03-27	11,580.00	11,800.00	11,300.00	11,740.00	10,580.00	43,214
2026-03-26	12,010.00	12,260.00	11,580.00	11,580.00	10,435.81	70,321
2026-03-25	11,820.00	12,180.00	11,680.00	12,120.00	10,922.45	47,656
2026-03-24	11,680.00	11,970.00	11,630.00	11,690.00	10,534.94	14,512
2026-03-23	11,660.00	11,790.00	11,020.00	11,630.00	10,480.87	16,900
2026-03-20	11,460.00	11,760.00	11,300.00	11,670.00	10,516.92	11,620
2026-03-19	11,340.00	11,500.00	11,330.00	11,460.00	10,327.67	16,538
2026-03-18	10,920.00	11,260.00	10,810.00	11,250.00	10,138.42	20,366
2026-03-17	10,770.00	10,930.00	10,760.00	10,870.00	9,795.96	5,315
2026-03-16	10,660.00	10,740.00	10,660.00	10,740.00	9,678.81	10,979
2026-03-13	10,730.00	10,730.00	10,550.00	10,660.00	9,606.71	13,092
2026-03-12	10,600.00	10,750.00	10,500.00	10,750.00	9,687.82	21,820
2026-03-11	10,500.00	10,610.00	10,220.00	10,530.00	9,489.56	21,714
2026-03-10	10,480.00	10,650.00	10,000.00	10,350.00	9,327.34	63,527
2026-03-09	9,440.00	9,440.00	9,140.00	9,260.00	8,345.04	9,284
2026-03-06	9,200.00	9,480.00	9,190.00	9,440.00	8,507.26	6,515
2026-03-05	9,120.00	9,490.00	9,120.00	9,380.00	8,453.19	5,447
2026-03-04	9,380.00	9,380.00	8,700.00	9,100.00	8,200.85	17,344
2026-03-03	9,740.00	9,740.00	9,440.00	9,630.00	8,678.48	4,766
2026-02-27	9,700.00	10,000.00	9,550.00	9,750.00	8,786.63	26,603
2026-02-26	9,630.00	9,700.00	9,630.00	9,700.00	8,741.57	10,156
2026-02-25	9,640.00	9,750.00	9,470.00	9,620.00	8,669.47	7,513
2026-02-24	9,620.00	9,620.00	9,350.00	9,580.00	8,633.42	5,817
2026-02-23	9,450.00	9,630.00	9,380.00	9,440.00	8,507.26	8,083
2026-02-20	9,320.00	9,400.00	9,310.00	9,360.00	8,435.16	2,891
2026-02-19	9,270.00	9,320.00	9,200.00	9,310.00	8,390.10	4,368
2026-02-13	9,160.00	9,250.00	9,140.00	9,230.00	8,318.01	12,712
2026-02-12	9,210.00	9,260.00	9,170.00	9,200.00	8,290.97	5,349
2026-02-11	9,270.00	9,270.00	9,120.00	9,210.00	8,299.98	11,242
2026-02-10	9,280.00	9,290.00	9,130.00	9,190.00	8,281.96	6,868
2026-02-09	9,230.00	9,320.00	9,140.00	9,140.00	8,236.90	5,944
2026-02-06	9,150.00	9,230.00	9,000.00	9,230.00	8,318.01	7,804
2026-02-05	9,250.00	9,250.00	9,050.00	9,150.00	8,245.91	7,526
2026-02-04	9,220.00	9,220.00	9,090.00	9,170.00	8,263.94	5,202
2026-02-03	9,140.00	9,180.00	9,090.00	9,150.00	8,245.91	14,124
2026-02-02	9,210.00	9,380.00	9,000.00	9,090.00	8,191.84	33,839
2026-01-30	9,180.00	9,710.00	9,140.00	9,260.00	8,345.04	61,079
2026-01-29	9,180.00	9,180.00	9,090.00	9,150.00	8,245.91	3,507
2026-01-28	9,090.00	9,210.00	9,080.00	9,140.00	8,236.90	4,894
2026-01-27	9,100.00	9,180.00	9,040.00	9,100.00	8,200.85	10,360
2026-01-26	9,220.00	9,220.00	9,010.00	9,100.00	8,200.85	3,595
2026-01-23	9,120.00	9,120.00	9,010.00	9,110.00	8,209.86	992
2026-01-22	9,190.00	9,190.00	9,070.00	9,120.00	8,218.88	2,328
2026-01-21	9,100.00	9,130.00	9,020.00	9,080.00	8,182.83	1,149
2026-01-20	9,190.00	9,190.00	9,050.00	9,120.00	8,218.88	668

← NewerPage 3 of 5 · 243 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.