Daeduck Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,510.00 | 10,840.00 | 10,460.00 | 10,580.00 | 10,580.00 | 1,711 |
| 2026-10-15 | 10,890.00 | 10,890.00 | 10,300.00 | 10,510.00 | 10,510.00 | 5,681 |
| 2026-10-14 | 10,720.00 | 10,980.00 | 10,720.00 | 10,890.00 | 10,890.00 | 1,478 |
| 2026-10-13 | 10,820.00 | 10,960.00 | 10,550.00 | 10,830.00 | 10,830.00 | 2,876 |
| 2026-10-12 | 11,030.00 | 11,110.00 | 10,810.00 | 10,970.00 | 10,970.00 | 3,038 |
| 2026-10-08 | 10,960.00 | 11,050.00 | 10,890.00 | 11,010.00 | 11,010.00 | 3,610 |
| 2026-10-07 | 11,110.00 | 11,130.00 | 10,910.00 | 10,950.00 | 10,950.00 | 1,774 |
| 2026-10-06 | 10,910.00 | 11,160.00 | 10,910.00 | 11,110.00 | 11,110.00 | 3,891 |
| 2026-10-02 | 10,980.00 | 11,140.00 | 10,760.00 | 10,920.00 | 10,920.00 | 2,750 |
| 2026-10-01 | 10,650.00 | 11,050.00 | 10,590.00 | 10,980.00 | 10,980.00 | 9,492 |
| 2026-09-30 | 10,600.00 | 10,660.00 | 10,570.00 | 10,610.00 | 10,610.00 | 1,304 |
| 2026-09-29 | 10,640.00 | 10,640.00 | 10,500.00 | 10,600.00 | 10,600.00 | 1,310 |
| 2026-09-28 | 10,560.00 | 10,660.00 | 10,560.00 | 10,600.00 | 10,600.00 | 5,434 |
| 2026-09-23 | 10,520.00 | 10,610.00 | 10,450.00 | 10,590.00 | 10,590.00 | 2,830 |
| 2026-09-22 | 10,630.00 | 10,630.00 | 10,460.00 | 10,520.00 | 10,520.00 | 3,757 |
| 2026-09-21 | 10,360.00 | 10,670.00 | 10,250.00 | 10,420.00 | 10,420.00 | 2,879 |
| 2026-09-18 | 10,380.00 | 10,440.00 | 10,310.00 | 10,360.00 | 10,360.00 | 2,005 |
| 2026-09-17 | 10,400.00 | 10,660.00 | 10,360.00 | 10,380.00 | 10,380.00 | 3,014 |
| 2026-09-16 | 10,440.00 | 10,440.00 | 10,350.00 | 10,400.00 | 10,400.00 | 1,772 |
| 2026-09-15 | 10,600.00 | 10,600.00 | 10,380.00 | 10,440.00 | 10,440.00 | 4,987 |
| 2026-09-14 | 10,600.00 | 10,630.00 | 10,400.00 | 10,620.00 | 10,620.00 | 755 |
| 2026-09-11 | 10,670.00 | 10,670.00 | 10,400.00 | 10,630.00 | 10,630.00 | 1,920 |
| 2026-09-10 | 10,690.00 | 10,690.00 | 10,450.00 | 10,680.00 | 10,680.00 | 988 |
| 2026-09-09 | 10,700.00 | 10,770.00 | 10,490.00 | 10,690.00 | 10,690.00 | 2,457 |
| 2026-09-08 | 10,750.00 | 10,750.00 | 10,480.00 | 10,630.00 | 10,630.00 | 4,744 |
| 2026-09-07 | 10,760.00 | 10,820.00 | 10,730.00 | 10,760.00 | 10,760.00 | 1,836 |
| 2026-09-04 | 10,850.00 | 10,980.00 | 10,500.00 | 10,760.00 | 10,760.00 | 8,049 |
| 2026-09-03 | 11,000.00 | 11,000.00 | 10,840.00 | 10,850.00 | 10,850.00 | 1,408 |
| 2026-09-02 | 11,000.00 | 11,390.00 | 10,740.00 | 10,950.00 | 10,950.00 | 7,756 |
| 2026-09-01 | 11,050.00 | 11,050.00 | 10,930.00 | 11,050.00 | 11,050.00 | 929 |
| 2026-08-31 | 11,050.00 | 11,050.00 | 10,890.00 | 11,050.00 | 11,050.00 | 656 |
| 2026-08-28 | 11,030.00 | 11,070.00 | 10,920.00 | 11,050.00 | 11,050.00 | 4,598 |
| 2026-08-27 | 11,210.00 | 11,210.00 | 10,950.00 | 11,040.00 | 11,040.00 | 3,844 |
| 2026-08-26 | 11,070.00 | 11,070.00 | 10,730.00 | 10,980.00 | 10,980.00 | 1,211 |
| 2026-08-25 | 11,000.00 | 11,000.00 | 10,670.00 | 11,000.00 | 11,000.00 | 3,002 |
| 2026-08-24 | 10,890.00 | 11,040.00 | 10,700.00 | 10,850.00 | 10,850.00 | 689 |
| 2026-08-21 | 11,000.00 | 11,000.00 | 10,680.00 | 10,890.00 | 10,890.00 | 2,408 |
| 2026-08-20 | 11,130.00 | 11,130.00 | 10,750.00 | 10,920.00 | 10,920.00 | 1,234 |
| 2026-08-19 | 11,000.00 | 11,000.00 | 10,720.00 | 10,980.00 | 10,980.00 | 939 |
| 2026-08-18 | 11,080.00 | 11,170.00 | 10,670.00 | 10,920.00 | 10,920.00 | 8,747 |
| 2026-08-14 | 11,080.00 | 11,080.00 | 10,880.00 | 11,080.00 | 11,080.00 | 6,909 |
| 2026-08-13 | 11,050.00 | 11,090.00 | 10,970.00 | 11,040.00 | 11,040.00 | 5,187 |
| 2026-08-12 | 11,000.00 | 11,000.00 | 10,940.00 | 10,980.00 | 10,980.00 | 5,334 |
| 2026-08-11 | 10,860.00 | 10,990.00 | 10,760.00 | 10,940.00 | 10,940.00 | 1,074 |
| 2026-08-10 | 10,820.00 | 10,940.00 | 10,730.00 | 10,850.00 | 10,850.00 | 4,420 |
| 2026-08-07 | 10,850.00 | 10,950.00 | 10,620.00 | 10,820.00 | 10,820.00 | 871 |
| 2026-08-06 | 10,890.00 | 11,000.00 | 10,660.00 | 10,700.00 | 10,700.00 | 1,321 |
| 2026-08-05 | 10,730.00 | 10,930.00 | 10,630.00 | 10,890.00 | 10,890.00 | 3,286 |
| 2026-08-04 | 10,100.00 | 10,690.00 | 10,100.00 | 10,630.00 | 10,630.00 | 2,091 |
| 2026-08-03 | 10,410.00 | 10,480.00 | 10,310.00 | 10,310.00 | 10,310.00 | 2,435 |
| 2026-07-31 | 10,280.00 | 10,460.00 | 10,070.00 | 10,420.00 | 10,420.00 | 8,074 |
| 2026-07-30 | 9,360.00 | 9,990.00 | 9,360.00 | 9,800.00 | 9,800.00 | 1,765 |
| 2026-07-29 | 10,500.00 | 10,740.00 | 9,680.00 | 9,780.00 | 9,780.00 | 5,504 |
| 2026-07-28 | 10,650.00 | 10,650.00 | 10,240.00 | 10,440.00 | 10,440.00 | 1,379 |
| 2026-07-27 | 10,750.00 | 10,950.00 | 10,650.00 | 10,650.00 | 10,650.00 | 1,239 |
| 2026-07-24 | 10,880.00 | 11,100.00 | 10,610.00 | 10,750.00 | 10,750.00 | 5,229 |
| 2026-07-23 | 10,800.00 | 10,960.00 | 10,740.00 | 10,930.00 | 10,930.00 | 878 |
| 2026-07-22 | 10,900.00 | 10,950.00 | 10,700.00 | 10,700.00 | 10,700.00 | 1,845 |
| 2026-07-21 | 11,030.00 | 11,030.00 | 10,680.00 | 10,730.00 | 10,730.00 | 1,190 |
| 2026-07-20 | 10,980.00 | 10,980.00 | 10,560.00 | 10,680.00 | 10,680.00 | 2,659 |
Page 1 of 5 · 243 trading daysOlder →
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.