Daekyo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 1,800.00 | 1,820.00 | 1,793.00 | 1,814.00 | 3,248.98 | 9,348 |
| 2023-04-12 | 1,788.00 | 1,801.00 | 1,788.00 | 1,800.00 | 3,223.91 | 6,454 |
| 2023-04-11 | 1,800.00 | 1,814.00 | 1,793.00 | 1,793.00 | 3,211.37 | 13,888 |
| 2023-04-10 | 1,797.00 | 1,810.00 | 1,794.00 | 1,797.00 | 3,218.53 | 4,112 |
| 2023-04-07 | 1,819.00 | 1,820.00 | 1,795.00 | 1,804.00 | 3,231.07 | 12,116 |
| 2023-04-06 | 1,819.00 | 1,820.00 | 1,792.00 | 1,803.00 | 3,229.28 | 18,637 |
| 2023-04-05 | 1,808.00 | 1,820.00 | 1,794.00 | 1,820.00 | 3,259.73 | 12,577 |
| 2023-04-04 | 1,828.00 | 1,828.00 | 1,795.00 | 1,809.00 | 3,240.03 | 22,166 |
| 2023-04-03 | 1,810.00 | 1,830.00 | 1,795.00 | 1,829.00 | 3,275.85 | 3,634 |
| 2023-03-31 | 1,806.00 | 1,810.00 | 1,797.00 | 1,810.00 | 3,241.82 | 11,412 |
| 2023-03-30 | 1,804.00 | 1,806.00 | 1,793.00 | 1,806.00 | 3,234.65 | 9,613 |
| 2023-03-29 | 1,818.00 | 1,818.00 | 1,798.00 | 1,804.00 | 3,231.07 | 12,078 |
| 2023-03-28 | 1,850.00 | 1,850.00 | 1,796.00 | 1,820.00 | 3,259.73 | 15,705 |
| 2023-03-27 | 1,816.00 | 1,829.00 | 1,800.00 | 1,807.00 | 3,236.44 | 1,627 |
| 2023-03-24 | 1,782.00 | 1,813.00 | 1,782.00 | 1,810.00 | 3,241.82 | 8,186 |
| 2023-03-23 | 1,805.00 | 1,807.00 | 1,793.00 | 1,795.00 | 3,214.95 | 5,412 |
| 2023-03-22 | 1,802.00 | 1,806.00 | 1,788.00 | 1,803.00 | 3,229.28 | 27,948 |
| 2023-03-21 | 1,797.00 | 1,818.00 | 1,797.00 | 1,800.00 | 3,223.91 | 2,538 |
| 2023-03-20 | 1,790.00 | 1,836.00 | 1,790.00 | 1,795.00 | 3,214.95 | 11,436 |
| 2023-03-17 | 1,810.00 | 1,854.00 | 1,799.00 | 1,799.00 | 3,222.12 | 12,178 |
| 2023-03-16 | 1,842.00 | 1,846.00 | 1,752.00 | 1,800.00 | 3,223.91 | 11,093 |
| 2023-03-15 | 1,850.00 | 1,892.00 | 1,842.00 | 1,842.00 | 3,299.13 | 15,045 |
| 2023-03-14 | 1,880.00 | 1,950.00 | 1,839.00 | 1,850.00 | 3,313.46 | 42,488 |
| 2023-03-13 | 1,948.00 | 1,977.00 | 1,910.00 | 1,910.00 | 3,420.92 | 28,292 |
| 2023-03-10 | 1,999.00 | 1,999.00 | 1,947.00 | 1,975.00 | 3,537.34 | 30,577 |
| 2023-03-09 | 2,025.00 | 2,045.00 | 1,953.00 | 1,999.00 | 3,580.33 | 58,798 |
| 2023-03-08 | 1,998.00 | 2,000.00 | 1,960.00 | 1,999.00 | 3,580.33 | 18,993 |
| 2023-03-07 | 2,020.00 | 2,055.00 | 1,992.00 | 1,998.00 | 3,578.54 | 14,399 |
| 2023-03-06 | 1,964.00 | 2,075.00 | 1,947.00 | 2,020.00 | 3,617.94 | 10,651 |
| 2023-03-03 | 1,921.00 | 1,990.00 | 1,921.00 | 1,947.00 | 3,487.19 | 18,784 |
| 2023-03-02 | 1,930.00 | 1,953.00 | 1,918.00 | 1,940.00 | 3,474.66 | 13,437 |
| 2023-02-28 | 1,980.00 | 2,000.00 | 1,949.00 | 1,955.00 | 3,501.52 | 20,729 |
| 2023-02-27 | 2,020.00 | 2,020.00 | 1,980.00 | 1,980.00 | 3,546.30 | 10,445 |
| 2023-02-24 | 2,060.00 | 2,115.00 | 2,020.00 | 2,020.00 | 3,617.94 | 11,122 |
| 2023-02-23 | 2,005.00 | 2,140.00 | 1,999.00 | 2,020.00 | 3,617.94 | 29,981 |
| 2023-02-22 | 1,995.00 | 2,030.00 | 1,995.00 | 2,005.00 | 3,591.07 | 14,888 |
| 2023-02-21 | 2,025.00 | 2,040.00 | 1,994.00 | 2,020.00 | 3,617.94 | 16,167 |
| 2023-02-20 | 2,080.00 | 2,095.00 | 2,000.00 | 2,000.00 | 3,582.12 | 57,251 |
| 2023-02-17 | 2,195.00 | 2,205.00 | 2,115.00 | 2,120.00 | 3,797.05 | 21,722 |
| 2023-02-16 | 2,200.00 | 2,255.00 | 2,165.00 | 2,195.00 | 3,931.38 | 51,978 |
| 2023-02-15 | 2,180.00 | 2,310.00 | 2,145.00 | 2,215.00 | 3,967.20 | 134,702 |
| 2023-02-14 | 2,165.00 | 2,185.00 | 2,090.00 | 2,115.00 | 3,788.09 | 116,699 |
| 2023-02-13 | 2,050.00 | 2,465.00 | 2,015.00 | 2,185.00 | 3,913.46 | 1,170,450 |
| 2023-02-10 | 2,050.00 | 2,125.00 | 1,998.00 | 2,035.00 | 3,644.81 | 81,500 |
| 2023-02-09 | 1,958.00 | 2,480.00 | 1,935.00 | 2,090.00 | 3,743.31 | 815,345 |
| 2023-02-08 | 1,975.00 | 1,975.00 | 1,918.00 | 1,949.00 | 3,490.77 | 25,894 |
| 2023-02-07 | 1,959.00 | 1,991.00 | 1,870.00 | 1,932.00 | 3,460.33 | 73,386 |
| 2023-02-06 | 1,975.00 | 1,975.00 | 1,881.00 | 1,908.00 | 3,417.34 | 32,642 |
| 2023-02-03 | 1,960.00 | 1,978.00 | 1,923.00 | 1,938.00 | 3,471.07 | 31,743 |
| 2023-02-02 | 1,954.00 | 1,980.00 | 1,924.00 | 1,960.00 | 3,510.48 | 87,400 |
| 2023-02-01 | 1,833.00 | 2,365.00 | 1,822.00 | 1,919.00 | 3,437.04 | 633,052 |
| 2023-01-31 | 1,821.00 | 1,840.00 | 1,820.00 | 1,820.00 | 3,259.73 | 5,682 |
| 2023-01-30 | 1,828.00 | 1,853.00 | 1,821.00 | 1,821.00 | 3,261.52 | 11,565 |
| 2023-01-27 | 1,822.00 | 1,849.00 | 1,815.00 | 1,828.00 | 3,274.06 | 5,411 |
| 2023-01-26 | 1,815.00 | 1,824.00 | 1,815.00 | 1,821.00 | 3,261.52 | 4,730 |
| 2023-01-25 | 1,847.00 | 1,915.00 | 1,812.00 | 1,815.00 | 3,250.77 | 10,467 |
| 2023-01-20 | 1,830.00 | 1,870.00 | 1,830.00 | 1,830.00 | 3,277.64 | 863 |
| 2023-01-19 | 1,895.00 | 1,960.00 | 1,825.00 | 1,830.00 | 3,277.64 | 5,063 |
| 2023-01-18 | 1,815.00 | 1,920.00 | 1,815.00 | 1,825.00 | 3,268.68 | 16,117 |
| 2023-01-17 | 1,785.00 | 1,880.00 | 1,785.00 | 1,815.00 | 3,250.77 | 13,877 |
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.