Daekyo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 1,847.00 | 1,979.00 | 1,805.00 | 1,874.00 | 3,459.26 | 348,534 |
| 2024-01-08 | 2,025.00 | 2,190.00 | 1,905.00 | 1,928.00 | 3,558.94 | 659,199 |
| 2024-01-05 | 2,040.00 | 2,730.00 | 1,946.00 | 2,025.00 | 3,738.00 | 4,002,834 |
| 2024-01-04 | 2,025.00 | 2,310.00 | 1,900.00 | 2,310.00 | 4,264.09 | 1,386,405 |
| 2024-01-03 | 1,530.00 | 2,025.00 | 1,530.00 | 1,777.00 | 3,280.21 | 2,266,237 |
| 2024-01-02 | 1,539.00 | 1,579.00 | 1,523.00 | 1,560.00 | 2,879.64 | 92,931 |
| 2023-12-28 | 1,530.00 | 1,771.00 | 1,506.00 | 1,529.00 | 2,822.42 | 423,751 |
| 2023-12-27 | 1,514.00 | 1,515.00 | 1,455.00 | 1,473.00 | 2,719.05 | 31,857 |
| 2023-12-26 | 1,539.00 | 1,541.00 | 1,500.00 | 1,514.00 | 2,711.66 | 22,699 |
| 2023-12-22 | 1,505.00 | 1,553.00 | 1,497.00 | 1,539.00 | 2,756.44 | 33,862 |
| 2023-12-21 | 1,505.00 | 1,560.00 | 1,494.00 | 1,519.00 | 2,720.62 | 57,465 |
| 2023-12-20 | 1,518.00 | 1,534.00 | 1,505.00 | 1,520.00 | 2,722.41 | 34,371 |
| 2023-12-19 | 1,590.00 | 1,590.00 | 1,512.00 | 1,516.00 | 2,715.25 | 99,558 |
| 2023-12-18 | 1,579.00 | 1,622.00 | 1,554.00 | 1,600.00 | 2,865.69 | 94,507 |
| 2023-12-15 | 1,620.00 | 1,625.00 | 1,568.00 | 1,581.00 | 2,831.66 | 109,841 |
| 2023-12-14 | 1,638.00 | 1,777.00 | 1,580.00 | 1,609.00 | 2,881.81 | 412,213 |
| 2023-12-13 | 1,630.00 | 1,845.00 | 1,536.00 | 1,647.00 | 2,949.87 | 510,884 |
| 2023-12-12 | 1,721.00 | 1,749.00 | 1,566.00 | 1,618.00 | 2,897.93 | 205,302 |
| 2023-12-11 | 1,649.00 | 1,735.00 | 1,610.00 | 1,721.00 | 3,082.41 | 255,868 |
| 2023-12-08 | 1,720.00 | 1,799.00 | 1,604.00 | 1,679.00 | 3,007.19 | 370,375 |
| 2023-12-07 | 1,819.00 | 1,914.00 | 1,682.00 | 1,736.00 | 3,109.28 | 1,337,365 |
| 2023-12-06 | 1,530.00 | 2,025.00 | 1,530.00 | 1,770.00 | 3,170.17 | 2,965,787 |
| 2023-12-05 | 1,640.00 | 1,970.00 | 1,477.00 | 1,561.00 | 2,795.84 | 1,652,633 |
| 2023-12-04 | 2,030.00 | 2,350.00 | 1,612.00 | 1,641.00 | 2,939.13 | 2,423,007 |
| 2023-12-01 | 1,391.00 | 1,808.00 | 1,390.00 | 1,808.00 | 3,238.24 | 1,380,042 |
| 2023-11-30 | 1,373.00 | 1,405.00 | 1,372.00 | 1,391.00 | 2,491.36 | 22,360 |
| 2023-11-29 | 1,374.00 | 1,376.00 | 1,370.00 | 1,372.00 | 2,457.33 | 2,107 |
| 2023-11-28 | 1,381.00 | 1,381.00 | 1,370.00 | 1,374.00 | 2,460.92 | 6,345 |
| 2023-11-27 | 1,386.00 | 1,386.00 | 1,366.00 | 1,370.00 | 2,453.75 | 16,228 |
| 2023-11-24 | 1,387.00 | 1,410.00 | 1,370.00 | 1,370.00 | 2,453.75 | 33,703 |
| 2023-11-23 | 1,365.00 | 1,456.00 | 1,357.00 | 1,387.00 | 2,484.20 | 94,933 |
| 2023-11-22 | 1,361.00 | 1,369.00 | 1,353.00 | 1,365.00 | 2,444.80 | 4,690 |
| 2023-11-21 | 1,373.00 | 1,374.00 | 1,358.00 | 1,361.00 | 2,437.63 | 29,372 |
| 2023-11-20 | 1,356.00 | 1,368.00 | 1,351.00 | 1,363.00 | 2,441.21 | 3,407 |
| 2023-11-17 | 1,384.00 | 1,384.00 | 1,355.00 | 1,355.00 | 2,426.89 | 16,050 |
| 2023-11-16 | 1,376.00 | 1,386.00 | 1,360.00 | 1,386.00 | 2,482.41 | 12,038 |
| 2023-11-15 | 1,375.00 | 1,378.00 | 1,362.00 | 1,376.00 | 2,464.50 | 6,683 |
| 2023-11-14 | 1,374.00 | 1,394.00 | 1,369.00 | 1,375.00 | 2,462.71 | 20,464 |
| 2023-11-13 | 1,416.00 | 1,416.00 | 1,380.00 | 1,393.00 | 2,494.95 | 10,393 |
| 2023-11-10 | 1,420.00 | 1,429.00 | 1,395.00 | 1,417.00 | 2,537.93 | 3,267 |
| 2023-11-09 | 1,400.00 | 1,431.00 | 1,388.00 | 1,431.00 | 2,563.01 | 8,708 |
| 2023-11-08 | 1,412.00 | 1,415.00 | 1,391.00 | 1,415.00 | 2,534.35 | 5,511 |
| 2023-11-07 | 1,380.00 | 1,420.00 | 1,366.00 | 1,420.00 | 2,543.30 | 17,419 |
| 2023-11-06 | 1,380.00 | 1,399.00 | 1,373.00 | 1,380.00 | 2,471.66 | 7,430 |
| 2023-11-03 | 1,372.00 | 1,396.00 | 1,362.00 | 1,379.00 | 2,469.87 | 32,595 |
| 2023-11-02 | 1,373.00 | 1,395.00 | 1,348.00 | 1,372.00 | 2,457.33 | 8,296 |
| 2023-11-01 | 1,389.00 | 1,401.00 | 1,321.00 | 1,373.00 | 2,459.12 | 6,738 |
| 2023-10-31 | 1,396.00 | 1,397.00 | 1,385.00 | 1,389.00 | 2,487.78 | 2,400 |
| 2023-10-30 | 1,392.00 | 1,394.00 | 1,377.00 | 1,394.00 | 2,496.74 | 2,829 |
| 2023-10-27 | 1,414.00 | 1,480.00 | 1,392.00 | 1,392.00 | 2,493.15 | 5,912 |
| 2023-10-26 | 1,411.00 | 1,426.00 | 1,390.00 | 1,396.00 | 2,500.32 | 3,235 |
| 2023-10-25 | 1,414.00 | 1,417.00 | 1,405.00 | 1,411.00 | 2,527.18 | 3,243 |
| 2023-10-24 | 1,426.00 | 1,426.00 | 1,300.00 | 1,402.00 | 2,511.07 | 12,261 |
| 2023-10-23 | 1,416.00 | 1,444.00 | 1,407.00 | 1,419.00 | 2,541.51 | 7,729 |
| 2023-10-20 | 1,455.00 | 1,462.00 | 1,428.00 | 1,445.00 | 2,588.08 | 8,250 |
| 2023-10-19 | 1,480.00 | 1,480.00 | 1,439.00 | 1,457.00 | 2,609.57 | 9,426 |
| 2023-10-18 | 1,501.00 | 1,502.00 | 1,465.00 | 1,480.00 | 2,650.77 | 9,127 |
| 2023-10-17 | 1,505.00 | 1,520.00 | 1,501.00 | 1,501.00 | 2,688.38 | 3,064 |
| 2023-10-16 | 1,523.00 | 1,529.00 | 1,503.00 | 1,505.00 | 2,695.54 | 3,931 |
| 2023-10-13 | 1,543.00 | 1,543.00 | 1,520.00 | 1,523.00 | 2,727.78 | 2,334 |
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.