Daekyo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 1,825.00 | 1,920.00 | 1,825.00 | 1,910.00 | 3,579.44 | 70,909 |
| 2021-12-01 | 1,787.50 | 1,850.00 | 1,787.50 | 1,835.00 | 3,438.88 | 82,327 |
| 2021-11-30 | 1,932.50 | 1,945.00 | 1,795.00 | 1,795.00 | 3,363.92 | 129,797 |
| 2021-11-29 | 1,887.50 | 1,977.50 | 1,855.00 | 1,907.50 | 3,574.75 | 98,672 |
| 2021-11-26 | 2,025.00 | 2,025.00 | 1,972.50 | 1,985.00 | 3,719.99 | 68,816 |
| 2021-11-25 | 2,005.00 | 2,027.50 | 2,000.00 | 2,007.50 | 3,762.16 | 26,723 |
| 2021-11-24 | 2,012.50 | 2,027.50 | 1,990.00 | 2,010.00 | 3,766.84 | 54,391 |
| 2021-11-23 | 2,035.00 | 2,042.50 | 2,000.00 | 2,010.00 | 3,766.84 | 56,671 |
| 2021-11-22 | 2,040.00 | 2,040.00 | 2,000.00 | 2,035.00 | 3,813.69 | 52,194 |
| 2021-11-19 | 2,025.00 | 2,040.00 | 2,015.00 | 2,025.00 | 3,794.95 | 31,958 |
| 2021-11-18 | 2,050.00 | 2,050.00 | 2,020.00 | 2,045.00 | 3,832.43 | 50,205 |
| 2021-11-17 | 2,060.00 | 2,065.00 | 2,025.00 | 2,055.00 | 3,851.17 | 38,816 |
| 2021-11-16 | 2,085.00 | 2,095.00 | 2,042.50 | 2,060.00 | 3,860.54 | 59,459 |
| 2021-11-15 | 2,077.50 | 2,097.50 | 2,055.00 | 2,085.00 | 3,907.40 | 37,798 |
| 2021-11-12 | 2,037.50 | 2,092.50 | 2,032.50 | 2,077.50 | 3,893.34 | 38,695 |
| 2021-11-11 | 2,050.00 | 2,077.50 | 2,040.00 | 2,055.00 | 3,851.17 | 46,000 |
| 2021-11-10 | 2,100.00 | 2,125.00 | 2,050.00 | 2,050.00 | 3,841.80 | 85,325 |
| 2021-11-09 | 2,150.00 | 2,150.00 | 2,100.00 | 2,100.00 | 3,935.51 | 54,995 |
| 2021-11-08 | 2,100.00 | 2,157.50 | 2,072.50 | 2,135.00 | 4,001.10 | 90,916 |
| 2021-11-07 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 3,935.51 | 0 |
| 2021-11-05 | 2,090.00 | 2,112.50 | 2,062.50 | 2,100.00 | 3,935.51 | 77,886 |
| 2021-11-04 | 2,140.00 | 2,145.00 | 2,097.50 | 2,112.50 | 3,958.93 | 46,799 |
| 2021-11-03 | 2,175.00 | 2,175.00 | 2,095.00 | 2,125.00 | 3,982.36 | 93,411 |
| 2021-11-02 | 2,157.50 | 2,187.50 | 2,125.00 | 2,167.50 | 4,062.00 | 81,465 |
| 2021-11-01 | 2,155.00 | 2,187.50 | 2,122.50 | 2,170.00 | 4,066.69 | 117,762 |
| 2021-10-31 | 2,167.50 | 2,167.50 | 2,167.50 | 2,167.50 | 4,062.00 | 0 |
| 2021-10-29 | 2,175.00 | 2,197.50 | 2,150.00 | 2,167.50 | 4,062.00 | 59,623 |
| 2021-10-28 | 2,185.00 | 2,205.00 | 2,167.50 | 2,185.00 | 4,094.80 | 54,956 |
| 2021-10-27 | 2,245.00 | 2,245.00 | 2,187.50 | 2,202.50 | 4,127.60 | 73,531 |
| 2021-10-26 | 2,225.00 | 2,262.50 | 2,215.00 | 2,245.00 | 4,207.24 | 107,252 |
| 2021-10-25 | 2,205.00 | 2,210.00 | 2,190.00 | 2,205.00 | 4,132.28 | 41,349 |
| 2021-10-24 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 4,141.65 | 0 |
| 2021-10-22 | 2,210.00 | 2,215.00 | 2,185.00 | 2,210.00 | 4,141.65 | 49,591 |
| 2021-10-21 | 2,210.00 | 2,215.00 | 2,180.00 | 2,215.00 | 4,151.02 | 66,886 |
← NewerPage 21 of 21 · 1,234 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2022-12-28 | 25.0000 KRW |
| 2022-06-29 | 30.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2021-06-29 | 30.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2020-06-29 | 50.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
| 2019-06-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.