Daekyo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1,780.00 | 1,900.00 | 1,760.00 | 1,785.00 | 3,197.04 | 17,800 |
| 2023-01-13 | 1,760.00 | 1,820.00 | 1,760.00 | 1,780.00 | 3,188.09 | 1,080 |
| 2023-01-12 | 1,775.00 | 1,790.00 | 1,745.00 | 1,755.00 | 3,143.31 | 880 |
| 2023-01-11 | 1,750.00 | 1,765.00 | 1,720.00 | 1,740.00 | 3,116.44 | 3,183 |
| 2023-01-10 | 1,770.00 | 1,770.00 | 1,725.00 | 1,735.00 | 3,107.49 | 8,171 |
| 2023-01-09 | 1,770.00 | 1,780.00 | 1,740.00 | 1,745.00 | 3,125.40 | 16,805 |
| 2023-01-06 | 1,730.00 | 1,955.00 | 1,725.00 | 1,725.00 | 3,089.58 | 108,940 |
| 2023-01-05 | 1,675.00 | 1,710.00 | 1,660.00 | 1,685.00 | 3,017.93 | 2,198 |
| 2023-01-04 | 1,675.00 | 1,680.00 | 1,655.00 | 1,655.00 | 2,964.20 | 1,060 |
| 2023-01-03 | 1,665.00 | 1,695.00 | 1,635.00 | 1,650.00 | 2,955.25 | 3,550 |
| 2023-01-02 | 1,685.00 | 1,730.00 | 1,665.00 | 1,665.00 | 2,982.11 | 8,445 |
| 2022-12-29 | 1,755.00 | 1,775.00 | 1,675.00 | 1,685.00 | 3,017.93 | 3,098 |
| 2022-12-28 | 1,800.00 | 1,880.00 | 1,755.00 | 1,755.00 | 3,143.31 | 1,658 |
| 2022-12-27 | 1,790.00 | 1,850.00 | 1,790.00 | 1,820.00 | 3,232.86 | 2,630 |
| 2022-12-26 | 1,800.00 | 1,835.00 | 1,790.00 | 1,790.00 | 3,179.57 | 587 |
| 2022-12-23 | 1,820.00 | 1,850.00 | 1,800.00 | 1,800.00 | 3,197.34 | 791 |
| 2022-12-22 | 1,850.00 | 1,850.00 | 1,820.00 | 1,820.00 | 3,232.86 | 1,039 |
| 2022-12-21 | 1,830.00 | 1,885.00 | 1,805.00 | 1,815.00 | 3,223.98 | 10,503 |
| 2022-12-20 | 1,805.00 | 1,830.00 | 1,790.00 | 1,800.00 | 3,197.34 | 1,530 |
| 2022-12-19 | 1,830.00 | 1,830.00 | 1,805.00 | 1,805.00 | 3,206.22 | 1,451 |
| 2022-12-16 | 1,865.00 | 1,865.00 | 1,835.00 | 1,835.00 | 3,259.51 | 745 |
| 2022-12-15 | 1,920.00 | 1,920.00 | 1,865.00 | 1,865.00 | 3,312.80 | 3,833 |
| 2022-12-14 | 1,915.00 | 1,945.00 | 1,875.00 | 1,930.00 | 3,428.25 | 2,902 |
| 2022-12-13 | 1,945.00 | 1,945.00 | 1,885.00 | 1,890.00 | 3,357.20 | 6,355 |
| 2022-12-12 | 1,920.00 | 1,945.00 | 1,895.00 | 1,945.00 | 3,454.90 | 1,407 |
| 2022-12-09 | 1,900.00 | 1,945.00 | 1,900.00 | 1,920.00 | 3,410.49 | 1,225 |
| 2022-12-08 | 1,940.00 | 1,940.00 | 1,885.00 | 1,915.00 | 3,401.61 | 1,475 |
| 2022-12-07 | 1,945.00 | 1,945.00 | 1,885.00 | 1,940.00 | 3,446.02 | 1,823 |
| 2022-12-06 | 1,945.00 | 1,950.00 | 1,905.00 | 1,950.00 | 3,463.78 | 2,367 |
| 2022-12-05 | 1,910.00 | 1,955.00 | 1,880.00 | 1,955.00 | 3,472.66 | 3,307 |
| 2022-12-02 | 1,905.00 | 1,915.00 | 1,875.00 | 1,915.00 | 3,401.61 | 4,779 |
| 2022-12-01 | 1,915.00 | 1,935.00 | 1,895.00 | 1,905.00 | 3,383.85 | 5,627 |
| 2022-11-30 | 1,880.00 | 1,910.00 | 1,855.00 | 1,910.00 | 3,392.73 | 1,423 |
| 2022-11-29 | 1,935.00 | 1,940.00 | 1,870.00 | 1,880.00 | 3,339.44 | 5,190 |
| 2022-11-28 | 1,960.00 | 1,960.00 | 1,900.00 | 1,935.00 | 3,437.14 | 2,074 |
| 2022-11-25 | 1,940.00 | 1,950.00 | 1,920.00 | 1,950.00 | 3,463.78 | 1,483 |
| 2022-11-24 | 1,900.00 | 1,945.00 | 1,870.00 | 1,940.00 | 3,446.02 | 2,692 |
| 2022-11-23 | 1,880.00 | 1,900.00 | 1,850.00 | 1,900.00 | 3,374.97 | 6,013 |
| 2022-11-22 | 1,870.00 | 1,895.00 | 1,870.00 | 1,880.00 | 3,339.44 | 780 |
| 2022-11-21 | 1,870.00 | 1,910.00 | 1,820.00 | 1,905.00 | 3,383.85 | 8,541 |
| 2022-11-18 | 1,805.00 | 1,870.00 | 1,785.00 | 1,870.00 | 3,321.68 | 2,216 |
| 2022-11-17 | 1,830.00 | 1,850.00 | 1,790.00 | 1,805.00 | 3,206.22 | 5,268 |
| 2022-11-16 | 1,800.00 | 1,850.00 | 1,765.00 | 1,845.00 | 3,277.27 | 3,768 |
| 2022-11-15 | 1,750.00 | 1,820.00 | 1,740.00 | 1,820.00 | 3,232.86 | 4,775 |
| 2022-11-14 | 1,755.00 | 1,770.00 | 1,735.00 | 1,735.00 | 3,081.88 | 8,809 |
| 2022-11-11 | 1,745.00 | 1,795.00 | 1,730.00 | 1,740.00 | 3,090.76 | 7,433 |
| 2022-11-10 | 1,765.00 | 1,770.00 | 1,730.00 | 1,735.00 | 3,081.88 | 2,779 |
| 2022-11-09 | 1,770.00 | 1,840.00 | 1,740.00 | 1,745.00 | 3,099.64 | 9,753 |
| 2022-11-08 | 1,775.00 | 1,785.00 | 1,755.00 | 1,760.00 | 3,126.28 | 3,417 |
| 2022-11-07 | 1,765.00 | 1,780.00 | 1,750.00 | 1,775.00 | 3,152.93 | 2,353 |
| 2022-11-04 | 1,755.00 | 1,780.00 | 1,735.00 | 1,765.00 | 3,135.17 | 5,277 |
| 2022-11-03 | 1,735.00 | 1,780.00 | 1,725.00 | 1,745.00 | 3,099.64 | 11,467 |
| 2022-11-02 | 1,725.00 | 1,735.00 | 1,700.00 | 1,735.00 | 3,081.88 | 1,770 |
| 2022-11-01 | 1,700.00 | 1,740.00 | 1,690.00 | 1,725.00 | 3,064.11 | 4,382 |
| 2022-10-31 | 1,630.00 | 1,700.00 | 1,630.00 | 1,680.00 | 2,984.18 | 1,405 |
| 2022-10-28 | 1,630.00 | 1,650.00 | 1,630.00 | 1,630.00 | 2,895.37 | 2,795 |
| 2022-10-27 | 1,680.00 | 1,725.00 | 1,630.00 | 1,630.00 | 2,895.37 | 5,233 |
| 2022-10-26 | 1,620.00 | 1,730.00 | 1,620.00 | 1,680.00 | 2,984.18 | 13,080 |
| 2022-10-25 | 1,645.00 | 1,660.00 | 1,560.00 | 1,615.00 | 2,868.72 | 17,525 |
| 2022-10-24 | 1,640.00 | 1,670.00 | 1,620.00 | 1,640.00 | 2,913.13 | 9,466 |
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.