Daekyo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 1,375.00 | 1,390.00 | 1,350.00 | 1,375.00 | 2,538.15 | 11,709 |
| 2024-07-03 | 1,388.00 | 1,399.00 | 1,380.00 | 1,383.00 | 2,552.91 | 7,636 |
| 2024-07-02 | 1,394.00 | 1,394.00 | 1,388.00 | 1,390.00 | 2,565.84 | 7,359 |
| 2024-07-01 | 1,391.00 | 1,421.00 | 1,391.00 | 1,394.00 | 2,573.22 | 5,989 |
| 2024-06-28 | 1,415.00 | 1,415.00 | 1,401.00 | 1,405.00 | 2,593.52 | 3,088 |
| 2024-06-27 | 1,415.00 | 1,415.00 | 1,400.00 | 1,402.00 | 2,587.99 | 7,577 |
| 2024-06-26 | 1,428.00 | 1,429.00 | 1,415.00 | 1,417.00 | 2,615.68 | 4,970 |
| 2024-06-25 | 1,419.00 | 1,429.00 | 1,419.00 | 1,426.00 | 2,632.29 | 1,425 |
| 2024-06-24 | 1,434.00 | 1,446.00 | 1,421.00 | 1,429.00 | 2,637.83 | 7,660 |
| 2024-06-21 | 1,463.00 | 1,464.00 | 1,436.00 | 1,441.00 | 2,659.98 | 6,061 |
| 2024-06-20 | 1,456.00 | 1,511.00 | 1,446.00 | 1,450.00 | 2,676.59 | 32,381 |
| 2024-06-19 | 1,459.00 | 1,459.00 | 1,435.00 | 1,439.00 | 2,656.29 | 10,798 |
| 2024-06-18 | 1,445.00 | 1,465.00 | 1,440.00 | 1,450.00 | 2,676.59 | 5,926 |
| 2024-06-17 | 1,451.00 | 1,464.00 | 1,449.00 | 1,455.00 | 2,685.82 | 6,290 |
| 2024-06-14 | 1,460.00 | 1,473.00 | 1,449.00 | 1,462.00 | 2,698.74 | 15,806 |
| 2024-06-13 | 1,451.00 | 1,480.00 | 1,450.00 | 1,468.00 | 2,709.82 | 10,828 |
| 2024-06-12 | 1,454.00 | 1,500.00 | 1,450.00 | 1,456.00 | 2,687.67 | 11,953 |
| 2024-06-11 | 1,478.00 | 1,478.00 | 1,451.00 | 1,455.00 | 2,685.82 | 16,452 |
| 2024-06-10 | 1,474.00 | 1,488.00 | 1,461.00 | 1,461.00 | 2,696.90 | 60,111 |
| 2024-06-07 | 1,484.00 | 1,505.00 | 1,474.00 | 1,489.00 | 2,748.58 | 28,231 |
| 2024-06-05 | 1,481.00 | 1,511.00 | 1,481.00 | 1,492.00 | 2,754.12 | 12,907 |
| 2024-06-04 | 1,493.00 | 1,507.00 | 1,481.00 | 1,500.00 | 2,768.89 | 13,009 |
| 2024-06-03 | 1,482.00 | 1,499.00 | 1,463.00 | 1,493.00 | 2,755.97 | 14,326 |
| 2024-05-31 | 1,510.00 | 1,510.00 | 1,475.00 | 1,484.00 | 2,739.35 | 26,002 |
| 2024-05-30 | 1,497.00 | 1,502.00 | 1,490.00 | 1,491.00 | 2,752.27 | 6,267 |
| 2024-05-29 | 1,502.00 | 1,511.00 | 1,490.00 | 1,497.00 | 2,763.35 | 14,611 |
| 2024-05-28 | 1,499.00 | 1,510.00 | 1,489.00 | 1,502.00 | 2,772.58 | 7,878 |
| 2024-05-27 | 1,498.00 | 1,507.00 | 1,486.00 | 1,499.00 | 2,767.04 | 12,244 |
| 2024-05-24 | 1,508.00 | 1,508.00 | 1,497.00 | 1,498.00 | 2,765.20 | 9,708 |
| 2024-05-23 | 1,508.00 | 1,514.00 | 1,493.00 | 1,508.00 | 2,783.65 | 23,686 |
| 2024-05-22 | 1,523.00 | 1,530.00 | 1,503.00 | 1,508.00 | 2,783.65 | 46,648 |
| 2024-05-21 | 1,526.00 | 1,538.00 | 1,514.00 | 1,523.00 | 2,811.34 | 18,206 |
| 2024-05-20 | 1,530.00 | 1,539.00 | 1,519.00 | 1,522.00 | 2,809.50 | 10,904 |
| 2024-05-17 | 1,512.00 | 1,531.00 | 1,512.00 | 1,519.00 | 2,803.96 | 26,782 |
| 2024-05-16 | 1,509.00 | 1,528.00 | 1,509.00 | 1,518.00 | 2,802.11 | 10,548 |
| 2024-05-14 | 1,515.00 | 1,534.00 | 1,506.00 | 1,520.00 | 2,805.81 | 23,245 |
| 2024-05-13 | 1,520.00 | 1,524.00 | 1,507.00 | 1,515.00 | 2,796.58 | 10,845 |
| 2024-05-10 | 1,516.00 | 1,531.00 | 1,512.00 | 1,513.00 | 2,792.88 | 32,164 |
| 2024-05-09 | 1,529.00 | 1,531.00 | 1,515.00 | 1,519.00 | 2,803.96 | 6,696 |
| 2024-05-08 | 1,524.00 | 1,536.00 | 1,510.00 | 1,531.00 | 2,826.11 | 10,992 |
| 2024-05-07 | 1,514.00 | 1,527.00 | 1,509.00 | 1,520.00 | 2,805.81 | 7,870 |
| 2024-05-03 | 1,530.00 | 1,530.00 | 1,513.00 | 1,514.00 | 2,794.73 | 14,937 |
| 2024-05-02 | 1,530.00 | 1,534.00 | 1,510.00 | 1,522.00 | 2,809.50 | 28,032 |
| 2024-04-30 | 1,517.00 | 1,742.00 | 1,517.00 | 1,517.00 | 2,800.27 | 607,113 |
| 2024-04-29 | 1,535.00 | 1,535.00 | 1,516.00 | 1,517.00 | 2,800.27 | 5,707 |
| 2024-04-26 | 1,544.00 | 1,544.00 | 1,516.00 | 1,521.00 | 2,807.65 | 3,124 |
| 2024-04-25 | 1,538.00 | 1,555.00 | 1,514.00 | 1,533.00 | 2,829.80 | 8,108 |
| 2024-04-24 | 1,541.00 | 1,541.00 | 1,515.00 | 1,525.00 | 2,815.04 | 4,431 |
| 2024-04-23 | 1,522.00 | 1,525.00 | 1,513.00 | 1,517.00 | 2,800.27 | 8,226 |
| 2024-04-22 | 1,525.00 | 1,540.00 | 1,514.00 | 1,522.00 | 2,809.50 | 8,583 |
| 2024-04-19 | 1,568.00 | 1,568.00 | 1,502.00 | 1,523.00 | 2,811.34 | 15,924 |
| 2024-04-18 | 1,541.00 | 1,556.00 | 1,512.00 | 1,545.00 | 2,851.95 | 19,139 |
| 2024-04-17 | 1,585.00 | 1,585.00 | 1,519.00 | 1,522.00 | 2,809.50 | 16,882 |
| 2024-04-16 | 1,560.00 | 1,568.00 | 1,501.00 | 1,525.00 | 2,815.04 | 34,236 |
| 2024-04-15 | 1,567.00 | 1,567.00 | 1,515.00 | 1,535.00 | 2,833.49 | 39,674 |
| 2024-04-12 | 1,589.00 | 1,589.00 | 1,535.00 | 1,567.00 | 2,892.56 | 54,833 |
| 2024-04-11 | 1,644.00 | 1,644.00 | 1,500.00 | 1,553.00 | 2,866.72 | 105,933 |
| 2024-04-09 | 1,593.00 | 1,683.00 | 1,593.00 | 1,644.00 | 3,034.70 | 53,463 |
| 2024-04-08 | 1,627.00 | 1,635.00 | 1,571.00 | 1,620.00 | 2,990.40 | 48,135 |
| 2024-04-05 | 1,595.00 | 1,640.00 | 1,567.00 | 1,627.00 | 3,003.32 | 45,365 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 45.0000 KRW |
| 2023-12-27 | 45.0000 KRW |
| 2022-12-28 | 15.0000 KRW |
| 2022-06-29 | 30.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2021-06-29 | 30.0000 KRW |
| 2020-12-29 | 60.0000 KRW |
| 2020-06-29 | 50.0000 KRW |
| 2019-12-27 | 80.0000 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.