Daekyo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 1,611.00 | 1,625.00 | 1,575.00 | 1,591.00 | 2,936.87 | 43,356 |
| 2024-04-03 | 1,619.00 | 1,623.00 | 1,563.00 | 1,600.00 | 2,953.48 | 48,522 |
| 2024-04-02 | 1,623.00 | 1,632.00 | 1,591.00 | 1,605.00 | 2,962.71 | 40,296 |
| 2024-04-01 | 1,580.00 | 1,632.00 | 1,567.00 | 1,623.00 | 2,995.94 | 72,451 |
| 2024-03-29 | 1,566.00 | 1,598.00 | 1,563.00 | 1,575.00 | 2,907.33 | 37,112 |
| 2024-03-28 | 1,590.00 | 1,591.00 | 1,550.00 | 1,580.00 | 2,916.56 | 79,686 |
| 2024-03-27 | 1,560.00 | 1,690.00 | 1,517.00 | 1,604.00 | 2,960.86 | 188,595 |
| 2024-03-26 | 1,690.00 | 1,749.00 | 1,549.00 | 1,552.00 | 2,864.88 | 279,872 |
| 2024-03-25 | 1,801.00 | 1,832.00 | 1,690.00 | 1,690.00 | 3,119.61 | 300,890 |
| 2024-03-22 | 1,900.00 | 1,917.00 | 1,756.00 | 1,816.00 | 3,352.20 | 317,303 |
| 2024-03-21 | 1,648.00 | 2,000.00 | 1,578.00 | 1,917.00 | 3,538.64 | 848,401 |
| 2024-03-20 | 1,453.00 | 1,680.00 | 1,453.00 | 1,640.00 | 3,027.32 | 376,709 |
| 2024-03-19 | 1,440.00 | 1,530.00 | 1,437.00 | 1,461.00 | 2,696.90 | 32,158 |
| 2024-03-18 | 1,461.00 | 1,464.00 | 1,442.00 | 1,446.00 | 2,669.21 | 20,388 |
| 2024-03-15 | 1,467.00 | 1,500.00 | 1,445.00 | 1,464.00 | 2,702.43 | 26,016 |
| 2024-03-14 | 1,494.00 | 1,494.00 | 1,469.00 | 1,469.00 | 2,711.66 | 8,432 |
| 2024-03-13 | 1,482.00 | 1,505.00 | 1,480.00 | 1,490.00 | 2,750.43 | 6,270 |
| 2024-03-12 | 1,492.00 | 1,510.00 | 1,482.00 | 1,489.00 | 2,748.58 | 3,998 |
| 2024-03-11 | 1,512.00 | 1,512.00 | 1,476.00 | 1,492.00 | 2,754.12 | 5,729 |
| 2024-03-08 | 1,530.00 | 1,530.00 | 1,504.00 | 1,512.00 | 2,791.04 | 6,659 |
| 2024-03-07 | 1,497.00 | 1,517.00 | 1,466.00 | 1,510.00 | 2,787.35 | 14,187 |
| 2024-03-06 | 1,504.00 | 1,524.00 | 1,492.00 | 1,507.00 | 2,781.81 | 10,644 |
| 2024-03-05 | 1,518.00 | 1,520.00 | 1,499.00 | 1,519.00 | 2,803.96 | 9,316 |
| 2024-03-04 | 1,525.00 | 1,533.00 | 1,509.00 | 1,520.00 | 2,805.81 | 12,249 |
| 2024-02-29 | 1,545.00 | 1,545.00 | 1,531.00 | 1,533.00 | 2,829.80 | 4,937 |
| 2024-02-28 | 1,560.00 | 1,566.00 | 1,527.00 | 1,545.00 | 2,851.95 | 12,425 |
| 2024-02-27 | 1,587.00 | 1,591.00 | 1,511.00 | 1,566.00 | 2,890.72 | 58,470 |
| 2024-02-26 | 1,650.00 | 1,650.00 | 1,573.00 | 1,573.00 | 2,903.64 | 40,319 |
| 2024-02-23 | 1,698.00 | 1,698.00 | 1,641.00 | 1,657.00 | 3,058.70 | 28,603 |
| 2024-02-22 | 1,688.00 | 1,688.00 | 1,660.00 | 1,675.00 | 3,091.92 | 19,204 |
| 2024-02-21 | 1,706.00 | 1,743.00 | 1,680.00 | 1,680.00 | 3,101.15 | 30,837 |
| 2024-02-20 | 1,695.00 | 1,752.00 | 1,686.00 | 1,705.00 | 3,147.30 | 34,313 |
| 2024-02-19 | 1,700.00 | 1,726.00 | 1,675.00 | 1,712.00 | 3,160.22 | 60,423 |
| 2024-02-16 | 1,710.00 | 1,710.00 | 1,655.00 | 1,688.00 | 3,115.92 | 23,600 |
| 2024-02-15 | 1,700.00 | 1,715.00 | 1,690.00 | 1,699.00 | 3,136.23 | 35,324 |
| 2024-02-14 | 1,700.00 | 1,711.00 | 1,673.00 | 1,696.00 | 3,130.69 | 34,074 |
| 2024-02-13 | 1,681.00 | 1,709.00 | 1,668.00 | 1,699.00 | 3,136.23 | 29,570 |
| 2024-02-08 | 1,655.00 | 1,712.00 | 1,655.00 | 1,690.00 | 3,119.61 | 30,959 |
| 2024-02-07 | 1,675.00 | 1,688.00 | 1,659.00 | 1,671.00 | 3,084.54 | 31,815 |
| 2024-02-06 | 1,675.00 | 1,719.00 | 1,650.00 | 1,677.00 | 3,095.62 | 42,154 |
| 2024-02-05 | 1,662.00 | 1,682.00 | 1,648.00 | 1,675.00 | 3,091.92 | 24,668 |
| 2024-02-02 | 1,673.00 | 1,692.00 | 1,647.00 | 1,673.00 | 3,088.23 | 12,555 |
| 2024-02-01 | 1,611.00 | 1,682.00 | 1,611.00 | 1,673.00 | 3,088.23 | 36,348 |
| 2024-01-31 | 1,637.00 | 1,637.00 | 1,611.00 | 1,623.00 | 2,995.94 | 27,059 |
| 2024-01-30 | 1,661.00 | 1,661.00 | 1,620.00 | 1,637.00 | 3,021.78 | 35,486 |
| 2024-01-29 | 1,690.00 | 1,690.00 | 1,622.00 | 1,631.00 | 3,010.70 | 46,965 |
| 2024-01-26 | 1,656.00 | 1,686.00 | 1,638.00 | 1,683.00 | 3,106.69 | 24,835 |
| 2024-01-25 | 1,703.00 | 1,715.00 | 1,656.00 | 1,678.00 | 3,097.46 | 63,004 |
| 2024-01-24 | 1,720.00 | 1,793.00 | 1,684.00 | 1,716.00 | 3,167.61 | 90,692 |
| 2024-01-23 | 1,650.00 | 1,841.00 | 1,626.00 | 1,752.00 | 3,234.06 | 298,898 |
| 2024-01-22 | 1,730.00 | 1,730.00 | 1,622.00 | 1,643.00 | 3,032.85 | 108,176 |
| 2024-01-19 | 1,694.00 | 1,792.00 | 1,657.00 | 1,730.00 | 3,193.45 | 144,693 |
| 2024-01-18 | 1,680.00 | 1,950.00 | 1,650.00 | 1,697.00 | 3,132.53 | 756,497 |
| 2024-01-17 | 1,657.00 | 1,672.00 | 1,612.00 | 1,615.00 | 2,981.17 | 73,763 |
| 2024-01-16 | 1,759.00 | 1,762.00 | 1,655.00 | 1,657.00 | 3,058.70 | 64,508 |
| 2024-01-15 | 1,740.00 | 1,767.00 | 1,690.00 | 1,744.00 | 3,219.29 | 78,398 |
| 2024-01-12 | 1,760.00 | 1,801.00 | 1,693.00 | 1,717.00 | 3,169.45 | 120,596 |
| 2024-01-11 | 1,860.00 | 1,871.00 | 1,781.00 | 1,801.00 | 3,324.51 | 190,570 |
| 2024-01-10 | 1,898.00 | 2,010.00 | 1,803.00 | 1,906.00 | 3,518.33 | 522,172 |
| 2024-01-09 | 1,847.00 | 1,979.00 | 1,805.00 | 1,874.00 | 3,459.26 | 348,534 |
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.