Daeduck Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,690.00 | 6,690.00 | 6,460.00 | 6,460.00 | 5,417.31 | 25 |
| 2024-10-24 | 6,590.00 | 6,590.00 | 6,460.00 | 6,460.00 | 5,417.31 | 2 |
| 2024-10-23 | 6,410.00 | 6,560.00 | 6,300.00 | 6,460.00 | 5,417.31 | 180 |
| 2024-10-22 | 6,670.00 | 6,670.00 | 6,290.00 | 6,410.00 | 5,375.38 | 40 |
| 2024-10-21 | 6,500.00 | 6,500.00 | 6,480.00 | 6,480.00 | 5,434.08 | 7 |
| 2024-10-18 | 6,660.00 | 6,660.00 | 6,500.00 | 6,500.00 | 5,450.85 | 240 |
| 2024-10-17 | 6,680.00 | 6,680.00 | 6,660.00 | 6,660.00 | 5,585.03 | 35 |
| 2024-10-16 | 6,660.00 | 6,660.00 | 6,620.00 | 6,630.00 | 5,559.87 | 46 |
| 2024-10-15 | 6,650.00 | 6,730.00 | 6,650.00 | 6,660.00 | 5,585.03 | 111 |
| 2024-10-14 | 6,650.00 | 6,700.00 | 6,630.00 | 6,650.00 | 5,576.64 | 509 |
| 2024-10-11 | 6,600.00 | 6,600.00 | 6,430.00 | 6,540.00 | 5,484.39 | 201 |
| 2024-10-10 | 6,440.00 | 6,520.00 | 6,330.00 | 6,520.00 | 5,467.62 | 1,107 |
| 2024-10-08 | 6,500.00 | 6,500.00 | 6,330.00 | 6,330.00 | 5,308.29 | 120 |
| 2024-10-07 | 6,490.00 | 6,490.00 | 6,400.00 | 6,460.00 | 5,417.31 | 22 |
| 2024-10-04 | 6,430.00 | 6,490.00 | 6,420.00 | 6,440.00 | 5,400.54 | 57 |
| 2024-10-02 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | 5,392.15 | 190 |
| 2024-09-30 | 6,500.00 | 6,500.00 | 6,430.00 | 6,430.00 | 5,392.15 | 37 |
| 2024-09-27 | 6,470.00 | 6,470.00 | 6,350.00 | 6,350.00 | 5,325.06 | 1,186 |
| 2024-09-26 | 6,400.00 | 6,420.00 | 6,350.00 | 6,350.00 | 5,325.06 | 352 |
| 2024-09-25 | 6,420.00 | 6,420.00 | 6,390.00 | 6,400.00 | 5,366.99 | 79 |
| 2024-09-24 | 6,170.00 | 6,310.00 | 6,170.00 | 6,310.00 | 5,291.52 | 147 |
| 2024-09-23 | 6,270.00 | 6,380.00 | 6,270.00 | 6,270.00 | 5,257.97 | 167 |
| 2024-09-20 | 6,390.00 | 6,390.00 | 6,250.00 | 6,270.00 | 5,257.97 | 717 |
| 2024-09-19 | 6,440.00 | 6,440.00 | 6,340.00 | 6,350.00 | 5,325.06 | 30 |
| 2024-09-13 | 6,410.00 | 6,410.00 | 6,220.00 | 6,290.00 | 5,274.75 | 531 |
| 2024-09-12 | 6,240.00 | 6,320.00 | 6,180.00 | 6,320.00 | 5,299.90 | 467 |
| 2024-09-11 | 6,240.00 | 6,240.00 | 6,150.00 | 6,180.00 | 5,182.50 | 817 |
| 2024-09-10 | 6,300.00 | 6,300.00 | 6,180.00 | 6,220.00 | 5,216.05 | 1,743 |
| 2024-09-09 | 6,280.00 | 6,280.00 | 6,150.00 | 6,200.00 | 5,199.27 | 7,000 |
| 2024-09-06 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 5,366.99 | 905 |
| 2024-09-05 | 6,520.00 | 6,520.00 | 6,450.00 | 6,490.00 | 5,442.47 | 2,723 |
| 2024-09-04 | 6,710.00 | 6,730.00 | 6,550.00 | 6,550.00 | 5,492.78 | 208 |
| 2024-09-03 | 6,750.00 | 6,750.00 | 6,640.00 | 6,740.00 | 5,652.11 | 364 |
| 2024-09-02 | 6,610.00 | 6,750.00 | 6,610.00 | 6,750.00 | 5,660.50 | 207 |
| 2024-08-30 | 6,600.00 | 6,680.00 | 6,590.00 | 6,670.00 | 5,593.41 | 602 |
| 2024-08-29 | 6,610.00 | 6,760.00 | 6,590.00 | 6,590.00 | 5,526.32 | 1,254 |
| 2024-08-28 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 5,601.80 | 624 |
| 2024-08-27 | 6,820.00 | 6,820.00 | 6,800.00 | 6,800.00 | 5,702.43 | 116 |
| 2024-08-26 | 6,800.00 | 6,800.00 | 6,670.00 | 6,780.00 | 5,685.66 | 2,750 |
| 2024-08-23 | 6,910.00 | 6,910.00 | 6,750.00 | 6,890.00 | 5,777.90 | 807 |
| 2024-08-22 | 6,900.00 | 6,920.00 | 6,890.00 | 6,910.00 | 5,794.67 | 19 |
| 2024-08-21 | 6,940.00 | 6,940.00 | 6,750.00 | 6,900.00 | 5,786.29 | 2,194 |
| 2024-08-20 | 6,880.00 | 6,880.00 | 6,830.00 | 6,880.00 | 5,769.52 | 210 |
| 2024-08-19 | 6,920.00 | 6,920.00 | 6,800.00 | 6,800.00 | 5,702.43 | 59 |
| 2024-08-16 | 6,920.00 | 6,920.00 | 6,920.00 | 6,920.00 | 5,803.06 | 74 |
| 2024-08-14 | 6,910.00 | 6,920.00 | 6,890.00 | 6,920.00 | 5,803.06 | 628 |
| 2024-08-13 | 6,920.00 | 6,920.00 | 6,800.00 | 6,910.00 | 5,794.67 | 416 |
| 2024-08-12 | 6,950.00 | 6,950.00 | 6,930.00 | 6,930.00 | 5,811.45 | 13 |
| 2024-08-09 | 6,710.00 | 6,900.00 | 6,710.00 | 6,900.00 | 5,786.29 | 6 |
| 2024-08-08 | 6,800.00 | 6,840.00 | 6,670.00 | 6,840.00 | 5,735.97 | 20 |
| 2024-08-07 | 6,800.00 | 6,930.00 | 6,700.00 | 6,700.00 | 5,618.57 | 121 |
| 2024-08-06 | 6,560.00 | 6,740.00 | 6,560.00 | 6,730.00 | 5,643.73 | 122 |
| 2024-08-05 | 6,930.00 | 6,930.00 | 6,500.00 | 6,500.00 | 5,450.85 | 1,308 |
| 2024-08-02 | 6,930.00 | 6,930.00 | 6,820.00 | 6,930.00 | 5,811.45 | 519 |
| 2024-08-01 | 6,990.00 | 6,990.00 | 6,890.00 | 6,940.00 | 5,819.83 | 50 |
| 2024-07-31 | 6,810.00 | 6,940.00 | 6,810.00 | 6,920.00 | 5,803.06 | 9 |
| 2024-07-30 | 6,970.00 | 6,970.00 | 6,860.00 | 6,940.00 | 5,819.83 | 120 |
| 2024-07-29 | 6,940.00 | 6,940.00 | 6,890.00 | 6,940.00 | 5,819.83 | 276 |
| 2024-07-26 | 6,970.00 | 6,970.00 | 6,910.00 | 6,940.00 | 5,819.83 | 367 |
| 2024-07-25 | 7,000.00 | 7,000.00 | 6,800.00 | 6,910.00 | 5,794.67 | 6,962 |
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.