Daeduck Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9,120.00 | 9,170.00 | 9,010.00 | 9,090.00 | 8,191.84 | 5,916 |
| 2026-01-16 | 9,240.00 | 9,240.00 | 9,090.00 | 9,120.00 | 8,218.88 | 15,905 |
| 2026-01-15 | 9,240.00 | 9,240.00 | 9,010.00 | 9,180.00 | 8,272.95 | 4,757 |
| 2026-01-14 | 9,210.00 | 9,210.00 | 8,980.00 | 9,170.00 | 8,263.94 | 3,345 |
| 2026-01-13 | 9,200.00 | 9,210.00 | 8,960.00 | 9,170.00 | 8,263.94 | 1,389 |
| 2026-01-12 | 9,030.00 | 9,180.00 | 8,900.00 | 9,110.00 | 8,209.86 | 1,362 |
| 2026-01-09 | 9,030.00 | 9,030.00 | 8,930.00 | 9,000.00 | 8,110.73 | 919 |
| 2026-01-08 | 9,010.00 | 9,080.00 | 8,980.00 | 9,030.00 | 8,137.77 | 927 |
| 2026-01-07 | 9,280.00 | 9,280.00 | 9,000.00 | 9,000.00 | 8,110.73 | 3,317 |
| 2026-01-06 | 9,140.00 | 9,230.00 | 9,080.00 | 9,180.00 | 8,272.95 | 2,237 |
| 2026-01-05 | 9,080.00 | 9,260.00 | 9,050.00 | 9,140.00 | 8,236.90 | 1,862 |
| 2026-01-02 | 9,170.00 | 9,210.00 | 9,080.00 | 9,080.00 | 8,182.83 | 1,850 |
| 2025-12-30 | 9,300.00 | 9,300.00 | 9,090.00 | 9,170.00 | 8,263.94 | 484 |
| 2025-12-29 | 9,140.00 | 9,280.00 | 9,040.00 | 9,130.00 | 8,227.89 | 2,340 |
| 2025-12-26 | 9,250.00 | 9,340.00 | 9,080.00 | 9,140.00 | 8,236.90 | 4,057 |
| 2025-12-24 | 9,170.00 | 9,180.00 | 9,010.00 | 9,100.00 | 8,200.85 | 3,095 |
| 2025-12-23 | 9,340.00 | 9,340.00 | 9,040.00 | 9,040.00 | 8,146.78 | 10,619 |
| 2025-12-22 | 9,350.00 | 9,500.00 | 9,210.00 | 9,280.00 | 8,363.07 | 12,962 |
| 2025-12-19 | 9,410.00 | 9,410.00 | 9,310.00 | 9,350.00 | 8,426.15 | 2,923 |
| 2025-12-18 | 9,370.00 | 9,370.00 | 9,210.00 | 9,310.00 | 8,390.10 | 6,284 |
| 2025-12-17 | 9,550.00 | 9,550.00 | 9,300.00 | 9,370.00 | 8,444.17 | 5,997 |
| 2025-12-16 | 9,500.00 | 9,560.00 | 9,330.00 | 9,340.00 | 8,417.14 | 6,401 |
| 2025-12-15 | 9,520.00 | 9,520.00 | 9,360.00 | 9,500.00 | 8,561.33 | 416 |
| 2025-12-12 | 9,600.00 | 9,630.00 | 9,430.00 | 9,520.00 | 8,579.35 | 2,636 |
| 2025-12-11 | 9,650.00 | 9,650.00 | 9,400.00 | 9,570.00 | 8,624.41 | 1,890 |
| 2025-12-10 | 9,420.00 | 9,580.00 | 9,420.00 | 9,420.00 | 8,489.23 | 2,861 |
| 2025-12-09 | 9,470.00 | 9,470.00 | 9,340.00 | 9,420.00 | 8,489.23 | 5,641 |
| 2025-12-08 | 9,440.00 | 9,470.00 | 9,340.00 | 9,390.00 | 8,462.20 | 5,915 |
| 2025-12-05 | 9,470.00 | 9,470.00 | 9,370.00 | 9,440.00 | 8,507.26 | 1,940 |
| 2025-12-04 | 9,570.00 | 9,570.00 | 9,330.00 | 9,470.00 | 8,534.29 | 4,676 |
| 2025-12-03 | 9,400.00 | 9,740.00 | 9,370.00 | 9,560.00 | 8,615.40 | 7,674 |
| 2025-12-02 | 9,240.00 | 9,480.00 | 9,240.00 | 9,410.00 | 8,480.22 | 6,778 |
| 2025-12-01 | 9,330.00 | 9,330.00 | 9,230.00 | 9,240.00 | 8,327.02 | 1,941 |
| 2025-11-28 | 9,330.00 | 9,330.00 | 9,240.00 | 9,280.00 | 8,363.07 | 744 |
| 2025-11-27 | 9,330.00 | 9,330.00 | 9,270.00 | 9,320.00 | 8,399.11 | 2,119 |
| 2025-11-26 | 9,540.00 | 9,540.00 | 9,280.00 | 9,310.00 | 8,390.10 | 5,782 |
| 2025-11-25 | 9,320.00 | 9,450.00 | 9,140.00 | 9,360.00 | 8,435.16 | 3,204 |
| 2025-11-24 | 9,250.00 | 9,270.00 | 9,080.00 | 9,230.00 | 8,318.01 | 2,300 |
| 2025-11-21 | 9,150.00 | 9,260.00 | 9,150.00 | 9,230.00 | 8,318.01 | 1,291 |
| 2025-11-20 | 9,400.00 | 9,680.00 | 9,140.00 | 9,260.00 | 8,345.04 | 6,185 |
| 2025-11-19 | 9,320.00 | 9,740.00 | 9,110.00 | 9,360.00 | 8,435.16 | 18,763 |
| 2025-11-18 | 9,330.00 | 9,330.00 | 9,070.00 | 9,220.00 | 8,308.99 | 5,969 |
| 2025-11-17 | 9,600.00 | 9,600.00 | 9,170.00 | 9,300.00 | 8,381.09 | 895 |
| 2025-11-14 | 9,370.00 | 9,370.00 | 9,060.00 | 9,320.00 | 8,399.11 | 1,041 |
| 2025-11-13 | 9,410.00 | 9,600.00 | 9,200.00 | 9,350.00 | 8,426.15 | 7,759 |
| 2025-11-12 | 9,630.00 | 9,630.00 | 9,330.00 | 9,410.00 | 8,480.22 | 2,039 |
| 2025-11-11 | 9,570.00 | 9,600.00 | 9,310.00 | 9,350.00 | 8,426.15 | 8,546 |
| 2025-11-10 | 9,300.00 | 9,580.00 | 9,300.00 | 9,550.00 | 8,606.39 | 8,885 |
| 2025-11-07 | 9,390.00 | 9,390.00 | 9,070.00 | 9,240.00 | 8,327.02 | 1,016 |
| 2025-11-06 | 9,200.00 | 9,450.00 | 9,180.00 | 9,340.00 | 8,417.14 | 3,808 |
| 2025-11-05 | 8,950.00 | 9,130.00 | 8,660.00 | 9,060.00 | 8,164.80 | 10,200 |
| 2025-11-04 | 9,050.00 | 9,120.00 | 8,950.00 | 8,950.00 | 8,065.67 | 1,641 |
| 2025-11-03 | 9,030.00 | 9,090.00 | 8,960.00 | 9,050.00 | 8,155.79 | 1,182 |
| 2025-10-31 | 9,200.00 | 9,200.00 | 8,950.00 | 9,030.00 | 8,137.77 | 184 |
| 2025-10-30 | 9,160.00 | 9,200.00 | 8,970.00 | 9,030.00 | 8,137.77 | 703 |
| 2025-10-29 | 8,900.00 | 9,110.00 | 8,900.00 | 9,000.00 | 8,110.73 | 3,387 |
| 2025-10-28 | 9,040.00 | 9,040.00 | 8,940.00 | 9,040.00 | 8,146.78 | 339 |
| 2025-10-27 | 8,940.00 | 9,100.00 | 8,940.00 | 9,050.00 | 8,155.79 | 471 |
| 2025-10-24 | 9,240.00 | 9,240.00 | 8,970.00 | 9,040.00 | 8,146.78 | 6,266 |
| 2025-10-23 | 8,900.00 | 9,080.00 | 8,870.00 | 9,080.00 | 8,182.83 | 1,680 |
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.