Daekyo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 1,690.00 | 1,709.00 | 1,681.00 | 1,687.00 | 3,021.52 | 28,659 |
| 2023-07-11 | 1,700.00 | 1,717.00 | 1,694.00 | 1,714.00 | 3,069.88 | 6,198 |
| 2023-07-10 | 1,691.00 | 1,723.00 | 1,685.00 | 1,699.00 | 3,043.01 | 35,069 |
| 2023-07-07 | 1,736.00 | 1,760.00 | 1,682.00 | 1,733.00 | 3,103.91 | 11,223 |
| 2023-07-06 | 1,768.00 | 1,768.00 | 1,730.00 | 1,736.00 | 3,109.28 | 23,158 |
| 2023-07-05 | 1,756.00 | 1,769.00 | 1,748.00 | 1,754.00 | 3,141.52 | 8,703 |
| 2023-07-04 | 1,771.00 | 1,780.00 | 1,754.00 | 1,756.00 | 3,145.10 | 11,934 |
| 2023-07-03 | 1,757.00 | 1,778.00 | 1,746.00 | 1,755.00 | 3,143.31 | 32,278 |
| 2023-06-30 | 1,756.00 | 1,766.00 | 1,743.00 | 1,757.00 | 3,146.89 | 6,113 |
| 2023-06-29 | 1,765.00 | 1,785.00 | 1,749.00 | 1,756.00 | 3,145.10 | 67,951 |
| 2023-06-28 | 1,763.00 | 1,784.00 | 1,749.00 | 1,765.00 | 3,161.22 | 18,265 |
| 2023-06-27 | 1,783.00 | 1,793.00 | 1,762.00 | 1,763.00 | 3,157.64 | 17,845 |
| 2023-06-26 | 1,757.00 | 1,786.00 | 1,749.00 | 1,770.00 | 3,170.17 | 25,780 |
| 2023-06-23 | 1,770.00 | 1,791.00 | 1,757.00 | 1,757.00 | 3,146.89 | 53,086 |
| 2023-06-22 | 1,791.00 | 1,970.00 | 1,767.00 | 1,791.00 | 3,207.79 | 201,386 |
| 2023-06-21 | 1,745.00 | 1,841.00 | 1,734.00 | 1,765.00 | 3,161.22 | 130,466 |
| 2023-06-20 | 1,756.00 | 1,756.00 | 1,728.00 | 1,745.00 | 3,125.40 | 29,284 |
| 2023-06-19 | 1,775.00 | 1,775.00 | 1,736.00 | 1,757.00 | 3,146.89 | 47,237 |
| 2023-06-16 | 1,775.00 | 1,777.00 | 1,751.00 | 1,775.00 | 3,179.13 | 55,145 |
| 2023-06-15 | 1,746.00 | 1,775.00 | 1,746.00 | 1,775.00 | 3,179.13 | 23,183 |
| 2023-06-14 | 1,750.00 | 1,772.00 | 1,744.00 | 1,746.00 | 3,127.19 | 55,174 |
| 2023-06-13 | 1,749.00 | 1,779.00 | 1,747.00 | 1,750.00 | 3,134.35 | 32,621 |
| 2023-06-12 | 1,745.00 | 1,764.00 | 1,741.00 | 1,745.00 | 3,125.40 | 21,581 |
| 2023-06-09 | 1,740.00 | 1,770.00 | 1,740.00 | 1,745.00 | 3,125.40 | 17,867 |
| 2023-06-08 | 1,768.00 | 1,768.00 | 1,742.00 | 1,743.00 | 3,121.82 | 30,599 |
| 2023-06-07 | 1,751.00 | 1,769.00 | 1,745.00 | 1,745.00 | 3,125.40 | 11,684 |
| 2023-06-05 | 1,740.00 | 1,760.00 | 1,740.00 | 1,750.00 | 3,134.35 | 8,141 |
| 2023-06-02 | 1,727.00 | 1,766.00 | 1,727.00 | 1,739.00 | 3,114.65 | 46,942 |
| 2023-06-01 | 1,778.00 | 1,778.00 | 1,707.00 | 1,726.00 | 3,091.37 | 26,328 |
| 2023-05-31 | 1,714.00 | 1,722.00 | 1,707.00 | 1,707.00 | 3,057.34 | 6,709 |
| 2023-05-30 | 1,740.00 | 1,740.00 | 1,709.00 | 1,714.00 | 3,069.88 | 11,138 |
| 2023-05-26 | 1,774.00 | 1,774.00 | 1,739.00 | 1,740.00 | 3,116.44 | 4,835 |
| 2023-05-25 | 1,780.00 | 1,781.00 | 1,738.00 | 1,775.00 | 3,179.13 | 46,720 |
| 2023-05-24 | 1,790.00 | 1,790.00 | 1,748.00 | 1,785.00 | 3,197.04 | 57,124 |
| 2023-05-23 | 1,765.00 | 1,800.00 | 1,750.00 | 1,795.00 | 3,214.95 | 6,712 |
| 2023-05-22 | 1,691.00 | 1,778.00 | 1,691.00 | 1,765.00 | 3,161.22 | 16,484 |
| 2023-05-19 | 1,691.00 | 1,711.00 | 1,682.00 | 1,707.00 | 3,057.34 | 24,814 |
| 2023-05-18 | 1,700.00 | 1,700.00 | 1,682.00 | 1,692.00 | 3,030.47 | 13,960 |
| 2023-05-17 | 1,700.00 | 1,780.00 | 1,655.00 | 1,691.00 | 3,028.68 | 10,966 |
| 2023-05-16 | 1,689.00 | 1,706.00 | 1,689.00 | 1,695.00 | 3,035.85 | 4,009 |
| 2023-05-15 | 1,715.00 | 1,723.00 | 1,697.00 | 1,699.00 | 3,043.01 | 7,791 |
| 2023-05-12 | 1,732.00 | 1,732.00 | 1,713.00 | 1,715.00 | 3,071.67 | 7,509 |
| 2023-05-11 | 1,751.00 | 1,754.00 | 1,732.00 | 1,732.00 | 3,102.11 | 11,639 |
| 2023-05-10 | 1,786.00 | 1,786.00 | 1,750.00 | 1,750.00 | 3,134.35 | 21,504 |
| 2023-05-09 | 1,787.00 | 1,787.00 | 1,766.00 | 1,786.00 | 3,198.83 | 10,645 |
| 2023-05-08 | 1,780.00 | 1,793.00 | 1,753.00 | 1,787.00 | 3,200.62 | 23,418 |
| 2023-05-04 | 1,788.00 | 1,795.00 | 1,777.00 | 1,790.00 | 3,206.00 | 12,510 |
| 2023-05-03 | 1,796.00 | 1,797.00 | 1,782.00 | 1,788.00 | 3,202.41 | 5,864 |
| 2023-05-02 | 1,798.00 | 1,800.00 | 1,784.00 | 1,798.00 | 3,220.32 | 19,932 |
| 2023-04-28 | 1,799.00 | 1,809.00 | 1,790.00 | 1,798.00 | 3,220.32 | 10,119 |
| 2023-04-27 | 1,800.00 | 1,800.00 | 1,790.00 | 1,799.00 | 3,222.12 | 8,055 |
| 2023-04-26 | 1,800.00 | 1,800.00 | 1,791.00 | 1,800.00 | 3,223.91 | 8,964 |
| 2023-04-25 | 1,800.00 | 1,809.00 | 1,795.00 | 1,800.00 | 3,223.91 | 8,634 |
| 2023-04-24 | 1,810.00 | 1,810.00 | 1,795.00 | 1,800.00 | 3,223.91 | 4,738 |
| 2023-04-21 | 1,809.00 | 1,839.00 | 1,795.00 | 1,803.00 | 3,229.28 | 20,252 |
| 2023-04-20 | 1,806.00 | 1,807.00 | 1,795.00 | 1,803.00 | 3,229.28 | 7,931 |
| 2023-04-19 | 1,803.00 | 1,816.00 | 1,795.00 | 1,805.00 | 3,232.86 | 17,645 |
| 2023-04-18 | 1,797.00 | 1,813.00 | 1,794.00 | 1,804.00 | 3,231.07 | 17,269 |
| 2023-04-17 | 1,800.00 | 1,807.00 | 1,796.00 | 1,802.00 | 3,227.49 | 10,637 |
| 2023-04-14 | 1,810.00 | 1,819.00 | 1,795.00 | 1,800.00 | 3,223.91 | 16,323 |
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.