Daeduck Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9,130.00 | 9,220.00 | 8,910.00 | 8,920.00 | 8,038.64 | 1,644 |
| 2025-07-22 | 9,290.00 | 9,290.00 | 8,820.00 | 9,140.00 | 8,236.90 | 3,276 |
| 2025-07-21 | 9,030.00 | 9,240.00 | 8,950.00 | 9,110.00 | 8,209.86 | 1,608 |
| 2025-07-18 | 9,310.00 | 9,310.00 | 9,100.00 | 9,240.00 | 8,327.02 | 1,140 |
| 2025-07-17 | 9,400.00 | 9,400.00 | 9,120.00 | 9,280.00 | 8,363.07 | 4,898 |
| 2025-07-16 | 9,450.00 | 9,450.00 | 9,120.00 | 9,280.00 | 8,363.07 | 8,924 |
| 2025-07-15 | 9,500.00 | 9,600.00 | 9,310.00 | 9,450.00 | 8,516.27 | 1,690 |
| 2025-07-14 | 9,470.00 | 9,610.00 | 9,300.00 | 9,580.00 | 8,633.42 | 4,801 |
| 2025-07-11 | 9,620.00 | 9,620.00 | 9,350.00 | 9,610.00 | 8,660.46 | 3,845 |
| 2025-07-10 | 9,640.00 | 9,690.00 | 9,290.00 | 9,500.00 | 8,561.33 | 5,078 |
| 2025-07-09 | 9,530.00 | 9,720.00 | 9,270.00 | 9,500.00 | 8,561.33 | 10,651 |
| 2025-07-08 | 9,280.00 | 9,520.00 | 9,150.00 | 9,490.00 | 8,552.32 | 1,921 |
| 2025-07-07 | 9,160.00 | 9,270.00 | 9,060.00 | 9,270.00 | 8,354.05 | 546 |
| 2025-07-04 | 9,140.00 | 9,250.00 | 8,960.00 | 9,190.00 | 8,281.96 | 1,729 |
| 2025-07-03 | 8,980.00 | 9,200.00 | 8,720.00 | 9,150.00 | 8,245.91 | 3,888 |
| 2025-07-02 | 8,520.00 | 9,000.00 | 8,520.00 | 8,980.00 | 8,092.71 | 2,494 |
| 2025-07-01 | 8,810.00 | 8,920.00 | 8,480.00 | 8,800.00 | 7,930.49 | 8,093 |
| 2025-06-30 | 8,640.00 | 8,910.00 | 8,340.00 | 8,750.00 | 7,885.43 | 2,227 |
| 2025-06-27 | 8,310.00 | 8,700.00 | 8,310.00 | 8,640.00 | 7,786.30 | 5,559 |
| 2025-06-26 | 8,420.00 | 8,680.00 | 8,240.00 | 8,580.00 | 7,732.23 | 2,806 |
| 2025-06-25 | 8,480.00 | 8,500.00 | 8,260.00 | 8,490.00 | 7,651.12 | 13,028 |
| 2025-06-24 | 8,240.00 | 8,500.00 | 8,230.00 | 8,470.00 | 7,633.10 | 7,261 |
| 2025-06-23 | 8,480.00 | 8,500.00 | 8,150.00 | 8,470.00 | 7,633.10 | 2,847 |
| 2025-06-20 | 8,210.00 | 8,500.00 | 8,210.00 | 8,480.00 | 7,642.11 | 4,134 |
| 2025-06-19 | 8,400.00 | 8,440.00 | 8,270.00 | 8,440.00 | 7,606.06 | 849 |
| 2025-06-18 | 8,440.00 | 8,440.00 | 8,160.00 | 8,400.00 | 7,570.02 | 124 |
| 2025-06-17 | 8,400.00 | 8,440.00 | 8,250.00 | 8,400.00 | 7,570.02 | 389 |
| 2025-06-16 | 8,340.00 | 8,430.00 | 8,110.00 | 8,380.00 | 7,551.99 | 993 |
| 2025-06-13 | 8,380.00 | 8,380.00 | 8,130.00 | 8,340.00 | 7,515.95 | 818 |
| 2025-06-12 | 8,380.00 | 8,430.00 | 8,260.00 | 8,390.00 | 7,561.01 | 1,554 |
| 2025-06-11 | 8,150.00 | 8,420.00 | 8,150.00 | 8,380.00 | 7,551.99 | 2,097 |
| 2025-06-10 | 8,430.00 | 8,430.00 | 8,290.00 | 8,410.00 | 7,579.03 | 246 |
| 2025-06-09 | 8,330.00 | 8,440.00 | 8,250.00 | 8,400.00 | 7,570.02 | 2,157 |
| 2025-06-05 | 8,290.00 | 8,400.00 | 7,980.00 | 8,350.00 | 7,524.96 | 3,812 |
| 2025-06-04 | 8,050.00 | 8,300.00 | 8,040.00 | 8,230.00 | 7,416.81 | 2,369 |
| 2025-06-02 | 8,090.00 | 8,140.00 | 8,050.00 | 8,130.00 | 7,326.70 | 780 |
| 2025-05-30 | 8,070.00 | 8,100.00 | 7,970.00 | 8,100.00 | 7,299.66 | 1,749 |
| 2025-05-29 | 7,890.00 | 8,100.00 | 7,780.00 | 8,070.00 | 7,272.62 | 5,672 |
| 2025-05-28 | 7,990.00 | 7,990.00 | 7,880.00 | 7,950.00 | 7,164.48 | 1,797 |
| 2025-05-27 | 7,800.00 | 8,040.00 | 7,580.00 | 7,960.00 | 7,173.49 | 3,858 |
| 2025-05-26 | 7,800.00 | 7,860.00 | 7,640.00 | 7,640.00 | 6,885.11 | 2,001 |
| 2025-05-23 | 7,810.00 | 7,810.00 | 7,600.00 | 7,600.00 | 6,849.06 | 912 |
| 2025-05-22 | 7,730.00 | 7,730.00 | 7,590.00 | 7,720.00 | 6,957.21 | 46 |
| 2025-05-21 | 7,600.00 | 7,800.00 | 7,470.00 | 7,730.00 | 6,966.22 | 1,019 |
| 2025-05-20 | 7,660.00 | 7,850.00 | 7,660.00 | 7,710.00 | 6,948.19 | 1,275 |
| 2025-05-19 | 7,890.00 | 7,890.00 | 7,660.00 | 7,660.00 | 6,903.13 | 159 |
| 2025-05-16 | 7,810.00 | 7,900.00 | 7,650.00 | 7,650.00 | 6,894.12 | 2,275 |
| 2025-05-15 | 7,970.00 | 7,980.00 | 7,840.00 | 7,880.00 | 7,101.40 | 1,270 |
| 2025-05-14 | 7,920.00 | 7,980.00 | 7,810.00 | 7,970.00 | 7,182.50 | 431 |
| 2025-05-13 | 8,020.00 | 8,020.00 | 7,830.00 | 7,920.00 | 7,137.44 | 347 |
| 2025-05-12 | 7,830.00 | 7,990.00 | 7,800.00 | 7,970.00 | 7,182.50 | 1,558 |
| 2025-05-09 | 7,990.00 | 7,990.00 | 7,800.00 | 7,800.00 | 7,029.30 | 528 |
| 2025-05-08 | 7,930.00 | 7,950.00 | 7,810.00 | 7,810.00 | 7,038.31 | 216 |
| 2025-05-07 | 7,960.00 | 7,960.00 | 7,830.00 | 7,920.00 | 7,137.44 | 66 |
| 2025-05-02 | 8,080.00 | 8,080.00 | 7,820.00 | 7,880.00 | 7,101.40 | 1,838 |
| 2025-04-30 | 8,170.00 | 8,170.00 | 7,940.00 | 7,940.00 | 7,155.47 | 660 |
| 2025-04-29 | 8,100.00 | 8,100.00 | 7,970.00 | 8,080.00 | 7,281.64 | 2,691 |
| 2025-04-28 | 8,160.00 | 8,160.00 | 8,000.00 | 8,100.00 | 7,299.66 | 102 |
| 2025-04-25 | 8,170.00 | 8,200.00 | 8,010.00 | 8,080.00 | 7,281.64 | 3,438 |
| 2025-04-24 | 8,180.00 | 8,180.00 | 7,910.00 | 8,170.00 | 7,362.74 | 4,221 |
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.