Daeduck Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,900.00 | 9,080.00 | 8,870.00 | 9,080.00 | 8,182.83 | 1,680 |
| 2025-10-22 | 9,090.00 | 9,090.00 | 8,860.00 | 9,070.00 | 8,173.82 | 1,900 |
| 2025-10-21 | 9,090.00 | 9,140.00 | 9,000.00 | 9,080.00 | 8,182.83 | 332 |
| 2025-10-20 | 9,090.00 | 9,190.00 | 8,980.00 | 9,100.00 | 8,200.85 | 335 |
| 2025-10-17 | 9,150.00 | 9,200.00 | 9,030.00 | 9,090.00 | 8,191.84 | 3,646 |
| 2025-10-16 | 8,920.00 | 9,230.00 | 8,920.00 | 9,160.00 | 8,254.92 | 1,510 |
| 2025-10-15 | 9,200.00 | 9,200.00 | 8,850.00 | 9,170.00 | 8,263.94 | 4,433 |
| 2025-10-14 | 8,880.00 | 9,240.00 | 8,870.00 | 9,020.00 | 8,128.76 | 3,911 |
| 2025-10-13 | 9,020.00 | 9,150.00 | 8,980.00 | 9,150.00 | 8,245.91 | 2,059 |
| 2025-10-10 | 8,800.00 | 9,570.00 | 8,800.00 | 9,240.00 | 8,327.02 | 18,217 |
| 2025-10-02 | 8,740.00 | 8,780.00 | 8,510.00 | 8,780.00 | 7,912.47 | 5,454 |
| 2025-10-01 | 8,690.00 | 8,690.00 | 8,490.00 | 8,500.00 | 7,660.14 | 2,772 |
| 2025-09-30 | 8,700.00 | 8,730.00 | 8,520.00 | 8,520.00 | 7,678.16 | 126 |
| 2025-09-29 | 8,280.00 | 8,600.00 | 8,280.00 | 8,540.00 | 7,696.18 | 2,937 |
| 2025-09-26 | 8,700.00 | 8,720.00 | 8,330.00 | 8,510.00 | 7,669.15 | 2,886 |
| 2025-09-25 | 8,730.00 | 8,730.00 | 8,310.00 | 8,420.00 | 7,588.04 | 3,824 |
| 2025-09-24 | 8,450.00 | 8,560.00 | 8,330.00 | 8,540.00 | 7,696.18 | 3,357 |
| 2025-09-23 | 8,740.00 | 8,740.00 | 8,370.00 | 8,400.00 | 7,570.02 | 2,449 |
| 2025-09-22 | 8,330.00 | 8,680.00 | 8,260.00 | 8,640.00 | 7,786.30 | 10,833 |
| 2025-09-19 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 7,579.03 | 0 |
| 2025-09-18 | 8,350.00 | 8,410.00 | 8,290.00 | 8,410.00 | 7,579.03 | 1,739 |
| 2025-09-17 | 8,280.00 | 8,320.00 | 8,180.00 | 8,290.00 | 7,470.89 | 2,549 |
| 2025-09-16 | 8,320.00 | 8,330.00 | 8,200.00 | 8,280.00 | 7,461.87 | 4,691 |
| 2025-09-15 | 8,160.00 | 8,340.00 | 8,160.00 | 8,300.00 | 7,479.90 | 2,109 |
| 2025-09-12 | 8,190.00 | 8,370.00 | 8,180.00 | 8,240.00 | 7,425.83 | 7,022 |
| 2025-09-11 | 8,300.00 | 8,440.00 | 8,140.00 | 8,140.00 | 7,335.71 | 3,223 |
| 2025-09-10 | 8,350.00 | 8,350.00 | 8,180.00 | 8,200.00 | 7,389.78 | 2,853 |
| 2025-09-09 | 8,060.00 | 8,280.00 | 8,030.00 | 8,240.00 | 7,425.83 | 5,980 |
| 2025-09-08 | 8,300.00 | 8,300.00 | 8,000.00 | 8,130.00 | 7,326.70 | 889 |
| 2025-09-05 | 8,000.00 | 8,190.00 | 7,960.00 | 8,050.00 | 7,254.60 | 1,825 |
| 2025-09-04 | 8,130.00 | 8,310.00 | 8,060.00 | 8,070.00 | 7,272.62 | 3,211 |
| 2025-09-03 | 8,020.00 | 8,070.00 | 7,980.00 | 8,070.00 | 7,272.62 | 745 |
| 2025-09-02 | 8,290.00 | 8,290.00 | 7,990.00 | 7,990.00 | 7,200.53 | 4,129 |
| 2025-09-01 | 8,260.00 | 8,260.00 | 8,000.00 | 8,210.00 | 7,398.79 | 1,815 |
| 2025-08-29 | 8,350.00 | 8,350.00 | 8,220.00 | 8,240.00 | 7,425.83 | 396 |
| 2025-08-28 | 8,020.00 | 8,290.00 | 8,020.00 | 8,160.00 | 7,353.73 | 4,460 |
| 2025-08-27 | 8,390.00 | 8,390.00 | 8,030.00 | 8,080.00 | 7,281.64 | 1,508 |
| 2025-08-26 | 8,390.00 | 8,390.00 | 8,100.00 | 8,120.00 | 7,317.68 | 2,266 |
| 2025-08-25 | 8,380.00 | 8,380.00 | 8,080.00 | 8,200.00 | 7,389.78 | 1,749 |
| 2025-08-22 | 8,280.00 | 8,280.00 | 8,140.00 | 8,190.00 | 7,380.77 | 1,988 |
| 2025-08-21 | 8,170.00 | 8,430.00 | 8,170.00 | 8,180.00 | 7,371.75 | 3,654 |
| 2025-08-20 | 8,200.00 | 8,390.00 | 8,150.00 | 8,350.00 | 7,524.96 | 602 |
| 2025-08-19 | 8,370.00 | 8,600.00 | 8,200.00 | 8,200.00 | 7,389.78 | 5,180 |
| 2025-08-18 | 8,310.00 | 8,650.00 | 8,200.00 | 8,640.00 | 7,786.30 | 3,471 |
| 2025-08-14 | 8,360.00 | 8,570.00 | 8,230.00 | 8,260.00 | 7,443.85 | 3,483 |
| 2025-08-13 | 8,330.00 | 8,390.00 | 8,230.00 | 8,300.00 | 7,479.90 | 3,710 |
| 2025-08-12 | 8,350.00 | 8,470.00 | 8,300.00 | 8,310.00 | 7,488.91 | 871 |
| 2025-08-11 | 8,460.00 | 8,480.00 | 8,350.00 | 8,350.00 | 7,524.96 | 800 |
| 2025-08-08 | 8,540.00 | 8,950.00 | 8,300.00 | 8,370.00 | 7,542.98 | 2,834 |
| 2025-08-07 | 8,420.00 | 8,530.00 | 8,310.00 | 8,470.00 | 7,633.10 | 3,094 |
| 2025-08-06 | 8,530.00 | 8,530.00 | 8,330.00 | 8,410.00 | 7,579.03 | 2,442 |
| 2025-08-05 | 8,500.00 | 8,550.00 | 8,350.00 | 8,500.00 | 7,660.14 | 4,597 |
| 2025-08-04 | 8,730.00 | 8,730.00 | 8,380.00 | 8,380.00 | 7,551.99 | 644 |
| 2025-08-01 | 8,610.00 | 8,850.00 | 8,340.00 | 8,490.00 | 7,651.12 | 1,127 |
| 2025-07-31 | 8,750.00 | 8,840.00 | 8,510.00 | 8,520.00 | 7,678.16 | 1,692 |
| 2025-07-30 | 8,440.00 | 8,750.00 | 8,430.00 | 8,670.00 | 7,813.34 | 5,254 |
| 2025-07-29 | 8,500.00 | 8,500.00 | 8,320.00 | 8,440.00 | 7,606.06 | 612 |
| 2025-07-28 | 8,670.00 | 8,850.00 | 8,410.00 | 8,440.00 | 7,606.06 | 847 |
| 2025-07-25 | 8,770.00 | 8,960.00 | 8,610.00 | 8,610.00 | 7,759.27 | 5,181 |
| 2025-07-24 | 8,990.00 | 8,990.00 | 8,620.00 | 8,630.00 | 7,777.29 | 3,769 |
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.