Daekyo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 1,528.00 | 1,553.00 | 1,528.00 | 1,537.00 | 2,752.86 | 4,814 |
| 2023-10-11 | 1,546.00 | 1,640.00 | 1,520.00 | 1,536.00 | 2,751.07 | 22,268 |
| 2023-10-10 | 1,562.00 | 1,569.00 | 1,531.00 | 1,544.00 | 2,765.40 | 11,179 |
| 2023-10-06 | 1,521.00 | 1,579.00 | 1,519.00 | 1,562.00 | 2,797.63 | 3,518 |
| 2023-10-05 | 1,579.00 | 1,650.00 | 1,579.00 | 1,579.00 | 2,828.08 | 3,262 |
| 2023-10-04 | 1,590.00 | 1,626.00 | 1,577.00 | 1,579.00 | 2,828.08 | 2,725 |
| 2023-09-27 | 1,560.00 | 1,679.00 | 1,560.00 | 1,611.00 | 2,885.40 | 6,721 |
| 2023-09-26 | 1,700.00 | 1,700.00 | 1,604.00 | 1,620.00 | 2,901.52 | 11,753 |
| 2023-09-25 | 1,670.00 | 1,673.00 | 1,560.00 | 1,632.00 | 2,923.01 | 30,127 |
| 2023-09-22 | 1,642.00 | 1,686.00 | 1,642.00 | 1,670.00 | 2,991.07 | 18,280 |
| 2023-09-21 | 1,675.00 | 1,695.00 | 1,665.00 | 1,666.00 | 2,983.90 | 5,020 |
| 2023-09-20 | 1,675.00 | 1,706.00 | 1,675.00 | 1,683.00 | 3,014.35 | 18,653 |
| 2023-09-19 | 1,682.00 | 1,689.00 | 1,672.00 | 1,687.00 | 3,021.52 | 8,673 |
| 2023-09-18 | 1,699.00 | 1,699.00 | 1,671.00 | 1,682.00 | 3,012.56 | 4,807 |
| 2023-09-15 | 1,688.00 | 1,709.00 | 1,675.00 | 1,681.00 | 3,010.77 | 15,627 |
| 2023-09-14 | 1,685.00 | 1,707.00 | 1,677.00 | 1,688.00 | 3,023.31 | 8,065 |
| 2023-09-13 | 1,680.00 | 1,705.00 | 1,670.00 | 1,685.00 | 3,017.93 | 17,017 |
| 2023-09-12 | 1,684.00 | 1,725.00 | 1,679.00 | 1,690.00 | 3,026.89 | 16,537 |
| 2023-09-11 | 1,690.00 | 1,709.00 | 1,674.00 | 1,698.00 | 3,041.22 | 6,303 |
| 2023-09-08 | 1,683.00 | 1,698.00 | 1,682.00 | 1,684.00 | 3,016.14 | 5,681 |
| 2023-09-07 | 1,677.00 | 1,709.00 | 1,671.00 | 1,683.00 | 3,014.35 | 15,224 |
| 2023-09-06 | 1,691.00 | 1,703.00 | 1,691.00 | 1,694.00 | 3,034.05 | 1,794 |
| 2023-09-05 | 1,696.00 | 1,738.00 | 1,691.00 | 1,691.00 | 3,028.68 | 11,811 |
| 2023-09-04 | 1,693.00 | 1,717.00 | 1,687.00 | 1,696.00 | 3,037.64 | 9,901 |
| 2023-09-01 | 1,687.00 | 1,695.00 | 1,687.00 | 1,694.00 | 3,034.05 | 2,600 |
| 2023-08-31 | 1,684.00 | 1,735.00 | 1,681.00 | 1,693.00 | 3,032.26 | 12,838 |
| 2023-08-30 | 1,700.00 | 1,700.00 | 1,678.00 | 1,683.00 | 3,014.35 | 10,026 |
| 2023-08-29 | 1,676.00 | 1,730.00 | 1,666.00 | 1,681.00 | 3,010.77 | 40,625 |
| 2023-08-28 | 1,676.00 | 1,693.00 | 1,662.00 | 1,676.00 | 3,001.82 | 7,090 |
| 2023-08-25 | 1,685.00 | 1,695.00 | 1,667.00 | 1,676.00 | 3,001.82 | 9,899 |
| 2023-08-24 | 1,659.00 | 1,735.00 | 1,659.00 | 1,685.00 | 3,017.93 | 9,435 |
| 2023-08-23 | 1,680.00 | 1,705.00 | 1,680.00 | 1,693.00 | 3,032.26 | 12,282 |
| 2023-08-22 | 1,680.00 | 1,713.00 | 1,680.00 | 1,693.00 | 3,032.26 | 22,560 |
| 2023-08-21 | 1,704.00 | 1,717.00 | 1,681.00 | 1,688.00 | 3,023.31 | 15,716 |
| 2023-08-18 | 1,699.00 | 1,707.00 | 1,682.00 | 1,687.00 | 3,021.52 | 13,068 |
| 2023-08-17 | 1,693.00 | 1,701.00 | 1,670.00 | 1,699.00 | 3,043.01 | 23,771 |
| 2023-08-16 | 1,696.00 | 1,727.00 | 1,691.00 | 1,693.00 | 3,032.26 | 7,150 |
| 2023-08-14 | 1,703.00 | 1,716.00 | 1,681.00 | 1,696.00 | 3,037.64 | 17,272 |
| 2023-08-11 | 1,695.00 | 1,716.00 | 1,684.00 | 1,703.00 | 3,050.17 | 13,115 |
| 2023-08-10 | 1,665.00 | 1,699.00 | 1,664.00 | 1,696.00 | 3,037.64 | 57,795 |
| 2023-08-09 | 1,687.00 | 1,687.00 | 1,659.00 | 1,665.00 | 2,982.11 | 3,726 |
| 2023-08-08 | 1,701.00 | 1,701.00 | 1,688.00 | 1,688.00 | 3,023.31 | 2,789 |
| 2023-08-07 | 1,693.00 | 1,716.00 | 1,676.00 | 1,688.00 | 3,023.31 | 16,935 |
| 2023-08-04 | 1,691.00 | 1,717.00 | 1,671.00 | 1,693.00 | 3,032.26 | 24,004 |
| 2023-08-03 | 1,653.00 | 1,696.00 | 1,652.00 | 1,691.00 | 3,028.68 | 9,608 |
| 2023-08-02 | 1,665.00 | 1,697.00 | 1,640.00 | 1,653.00 | 2,960.62 | 32,904 |
| 2023-08-01 | 1,625.00 | 1,675.00 | 1,625.00 | 1,652.00 | 2,958.83 | 10,051 |
| 2023-07-31 | 1,619.00 | 1,679.00 | 1,615.00 | 1,650.00 | 2,955.25 | 37,029 |
| 2023-07-28 | 1,607.00 | 1,686.00 | 1,596.00 | 1,621.00 | 2,903.31 | 16,187 |
| 2023-07-27 | 1,565.00 | 1,620.00 | 1,565.00 | 1,607.00 | 2,878.23 | 41,676 |
| 2023-07-26 | 1,612.00 | 1,638.00 | 1,560.00 | 1,582.00 | 2,833.46 | 54,661 |
| 2023-07-25 | 1,671.00 | 1,686.00 | 1,639.00 | 1,645.00 | 2,946.29 | 26,100 |
| 2023-07-24 | 1,690.00 | 1,719.00 | 1,674.00 | 1,689.00 | 3,025.10 | 18,451 |
| 2023-07-21 | 1,708.00 | 1,768.00 | 1,698.00 | 1,702.00 | 3,048.38 | 32,576 |
| 2023-07-20 | 1,700.00 | 1,734.00 | 1,693.00 | 1,708.00 | 3,059.13 | 11,160 |
| 2023-07-19 | 1,719.00 | 1,727.00 | 1,692.00 | 1,714.00 | 3,069.88 | 29,093 |
| 2023-07-18 | 1,718.00 | 1,785.00 | 1,700.00 | 1,719.00 | 3,078.83 | 43,572 |
| 2023-07-17 | 1,694.00 | 1,735.00 | 1,690.00 | 1,718.00 | 3,077.04 | 52,858 |
| 2023-07-14 | 1,688.00 | 1,729.00 | 1,685.00 | 1,694.00 | 3,034.05 | 13,346 |
| 2023-07-13 | 1,688.00 | 1,713.00 | 1,677.00 | 1,688.00 | 3,023.31 | 39,942 |
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.