Daeduck Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7,030.00 | 7,040.00 | 6,970.00 | 6,980.00 | 5,853.38 | 749 |
| 2025-01-21 | 7,030.00 | 7,130.00 | 6,950.00 | 7,020.00 | 5,886.92 | 2,084 |
| 2025-01-20 | 6,920.00 | 7,020.00 | 6,920.00 | 7,020.00 | 5,886.92 | 3,143 |
| 2025-01-17 | 6,900.00 | 6,940.00 | 6,750.00 | 6,930.00 | 5,811.45 | 1,356 |
| 2025-01-16 | 6,750.00 | 6,920.00 | 6,720.00 | 6,790.00 | 5,694.04 | 1,632 |
| 2025-01-15 | 6,720.00 | 6,740.00 | 6,690.00 | 6,720.00 | 5,635.34 | 3,905 |
| 2025-01-14 | 6,860.00 | 6,950.00 | 6,510.00 | 6,710.00 | 5,626.96 | 65,586 |
| 2025-01-13 | 7,120.00 | 7,250.00 | 6,800.00 | 6,800.00 | 5,702.43 | 39,190 |
| 2025-01-10 | 6,900.00 | 7,130.00 | 6,870.00 | 7,090.00 | 5,945.62 | 2,052 |
| 2025-01-09 | 7,070.00 | 7,070.00 | 6,790.00 | 7,000.00 | 5,870.15 | 36,657 |
| 2025-01-08 | 7,230.00 | 7,280.00 | 6,900.00 | 7,010.00 | 5,878.53 | 15,868 |
| 2025-01-07 | 7,470.00 | 7,500.00 | 7,030.00 | 7,150.00 | 5,995.94 | 17,782 |
| 2025-01-06 | 7,490.00 | 7,500.00 | 7,310.00 | 7,470.00 | 6,264.29 | 793 |
| 2025-01-03 | 7,290.00 | 7,500.00 | 7,100.00 | 7,450.00 | 6,247.51 | 3,934 |
| 2025-01-02 | 7,190.00 | 7,300.00 | 7,080.00 | 7,090.00 | 5,945.62 | 1,904 |
| 2024-12-30 | 7,190.00 | 7,190.00 | 7,050.00 | 7,060.00 | 5,920.46 | 2,020 |
| 2024-12-27 | 7,090.00 | 7,090.00 | 6,900.00 | 7,060.00 | 5,920.46 | 545 |
| 2024-12-26 | 7,330.00 | 7,330.00 | 7,040.00 | 7,050.00 | 5,912.08 | 3,474 |
| 2024-12-24 | 7,290.00 | 7,330.00 | 7,290.00 | 7,290.00 | 6,113.34 | 2,023 |
| 2024-12-23 | 7,080.00 | 7,230.00 | 7,080.00 | 7,230.00 | 6,063.02 | 1,006 |
| 2024-12-20 | 7,280.00 | 7,300.00 | 7,160.00 | 7,300.00 | 6,121.73 | 252 |
| 2024-12-19 | 7,240.00 | 7,240.00 | 7,040.00 | 7,160.00 | 6,004.32 | 130 |
| 2024-12-18 | 7,240.00 | 7,240.00 | 7,040.00 | 7,040.00 | 5,903.69 | 415 |
| 2024-12-17 | 7,250.00 | 7,250.00 | 7,020.00 | 7,190.00 | 6,029.48 | 2,249 |
| 2024-12-16 | 7,290.00 | 7,290.00 | 7,100.00 | 7,260.00 | 6,088.18 | 30 |
| 2024-12-13 | 7,320.00 | 7,320.00 | 7,010.00 | 7,270.00 | 6,096.57 | 389 |
| 2024-12-12 | 7,250.00 | 7,290.00 | 6,990.00 | 7,210.00 | 6,046.25 | 530 |
| 2024-12-11 | 7,190.00 | 7,250.00 | 7,110.00 | 7,110.00 | 5,962.39 | 1,482 |
| 2024-12-10 | 6,990.00 | 7,040.00 | 6,760.00 | 7,040.00 | 5,903.69 | 601 |
| 2024-12-09 | 7,190.00 | 7,190.00 | 6,800.00 | 6,820.00 | 5,719.20 | 1,262 |
| 2024-12-06 | 7,180.00 | 7,180.00 | 6,910.00 | 6,990.00 | 5,861.76 | 1,701 |
| 2024-12-05 | 7,150.00 | 7,180.00 | 7,150.00 | 7,150.00 | 5,995.94 | 73 |
| 2024-12-04 | 7,150.00 | 7,150.00 | 7,000.00 | 7,100.00 | 5,954.01 | 1,134 |
| 2024-12-03 | 7,090.00 | 7,150.00 | 6,830.00 | 7,150.00 | 5,995.94 | 2,813 |
| 2024-12-02 | 7,050.00 | 7,080.00 | 6,990.00 | 7,010.00 | 5,878.53 | 1,869 |
| 2024-11-29 | 7,000.00 | 7,030.00 | 7,000.00 | 7,000.00 | 5,870.15 | 1,088 |
| 2024-11-28 | 6,940.00 | 6,990.00 | 6,910.00 | 6,990.00 | 5,861.76 | 1,586 |
| 2024-11-27 | 6,850.00 | 6,940.00 | 6,850.00 | 6,920.00 | 5,803.06 | 90 |
| 2024-11-26 | 6,790.00 | 6,840.00 | 6,780.00 | 6,830.00 | 5,727.59 | 1,690 |
| 2024-11-25 | 6,780.00 | 6,780.00 | 6,700.00 | 6,780.00 | 5,685.66 | 627 |
| 2024-11-22 | 6,650.00 | 6,650.00 | 6,610.00 | 6,650.00 | 5,576.64 | 1,177 |
| 2024-11-21 | 6,490.00 | 6,570.00 | 6,450.00 | 6,570.00 | 5,509.55 | 3,313 |
| 2024-11-20 | 6,620.00 | 6,620.00 | 6,470.00 | 6,490.00 | 5,442.47 | 3,787 |
| 2024-11-19 | 6,770.00 | 6,790.00 | 6,560.00 | 6,560.00 | 5,501.17 | 1,701 |
| 2024-11-18 | 6,790.00 | 6,790.00 | 6,570.00 | 6,780.00 | 5,685.66 | 1,120 |
| 2024-11-15 | 6,730.00 | 6,790.00 | 6,520.00 | 6,780.00 | 5,685.66 | 540 |
| 2024-11-14 | 6,700.00 | 6,700.00 | 6,520.00 | 6,700.00 | 5,618.57 | 247 |
| 2024-11-13 | 6,600.00 | 6,680.00 | 6,530.00 | 6,670.00 | 5,593.41 | 4,263 |
| 2024-11-12 | 6,610.00 | 6,640.00 | 6,540.00 | 6,550.00 | 5,492.78 | 5,301 |
| 2024-11-11 | 6,560.00 | 6,600.00 | 6,510.00 | 6,560.00 | 5,501.17 | 1,830 |
| 2024-11-08 | 6,450.00 | 6,490.00 | 6,450.00 | 6,490.00 | 5,442.47 | 802 |
| 2024-11-07 | 6,490.00 | 6,490.00 | 6,350.00 | 6,350.00 | 5,325.06 | 783 |
| 2024-11-06 | 6,500.00 | 6,500.00 | 6,440.00 | 6,440.00 | 5,400.54 | 175 |
| 2024-11-05 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 5,450.85 | 243 |
| 2024-11-04 | 6,550.00 | 6,620.00 | 6,550.00 | 6,620.00 | 5,551.48 | 31 |
| 2024-11-01 | 6,520.00 | 6,630.00 | 6,520.00 | 6,550.00 | 5,492.78 | 55 |
| 2024-10-31 | 6,660.00 | 6,660.00 | 6,660.00 | 6,660.00 | 5,585.03 | 89 |
| 2024-10-30 | 6,690.00 | 6,690.00 | 6,680.00 | 6,680.00 | 5,601.80 | 54 |
| 2024-10-29 | 6,690.00 | 6,690.00 | 6,480.00 | 6,690.00 | 5,610.18 | 61 |
| 2024-10-28 | 6,680.00 | 6,680.00 | 6,360.00 | 6,470.00 | 5,425.69 | 16 |
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.