Daekyo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 1,243.00 | 1,255.00 | 1,243.00 | 1,250.00 | 2,381.05 | 1,313 |
| 2025-09-25 | 1,245.00 | 1,259.00 | 1,245.00 | 1,258.00 | 2,396.29 | 980 |
| 2025-09-24 | 1,297.00 | 1,297.00 | 1,252.00 | 1,260.00 | 2,400.10 | 4,691 |
| 2025-09-23 | 1,269.00 | 1,287.00 | 1,240.00 | 1,265.00 | 2,409.62 | 2,594 |
| 2025-09-22 | 1,285.00 | 1,285.00 | 1,253.00 | 1,269.00 | 2,417.24 | 2,549 |
| 2025-09-19 | 1,285.00 | 1,295.00 | 1,255.00 | 1,269.00 | 2,417.24 | 2,861 |
| 2025-09-18 | 1,264.00 | 1,299.00 | 1,244.00 | 1,275.00 | 2,428.67 | 5,552 |
| 2025-09-17 | 1,246.00 | 1,260.00 | 1,245.00 | 1,248.00 | 2,377.24 | 4,338 |
| 2025-09-16 | 1,268.00 | 1,269.00 | 1,240.00 | 1,246.00 | 2,373.43 | 39,602 |
| 2025-09-15 | 1,272.00 | 1,276.00 | 1,260.00 | 1,269.00 | 2,417.24 | 13,866 |
| 2025-09-12 | 1,262.00 | 1,291.00 | 1,262.00 | 1,271.00 | 2,421.05 | 1,613 |
| 2025-09-11 | 1,279.00 | 1,291.00 | 1,272.00 | 1,274.00 | 2,426.76 | 2,325 |
| 2025-09-10 | 1,283.00 | 1,287.00 | 1,276.00 | 1,279.00 | 2,436.29 | 3,155 |
| 2025-09-09 | 1,277.00 | 1,277.00 | 1,272.00 | 1,276.00 | 2,430.57 | 741 |
| 2025-09-08 | 1,282.00 | 1,287.00 | 1,270.00 | 1,277.00 | 2,432.48 | 3,880 |
| 2025-09-05 | 1,289.00 | 1,289.00 | 1,284.00 | 1,287.00 | 2,451.53 | 842 |
| 2025-09-04 | 1,284.00 | 1,290.00 | 1,279.00 | 1,289.00 | 2,455.34 | 447 |
| 2025-09-03 | 1,261.00 | 1,285.00 | 1,261.00 | 1,284.00 | 2,445.81 | 1,319 |
| 2025-09-02 | 1,261.00 | 1,285.00 | 1,261.00 | 1,278.00 | 2,434.38 | 1,102 |
| 2025-09-01 | 1,274.00 | 1,295.00 | 1,273.00 | 1,274.00 | 2,426.76 | 1,194 |
| 2025-08-29 | 1,270.00 | 1,297.00 | 1,268.00 | 1,274.00 | 2,426.76 | 3,016 |
| 2025-08-28 | 1,290.00 | 1,298.00 | 1,278.00 | 1,280.00 | 2,438.19 | 7,513 |
| 2025-08-27 | 1,290.00 | 1,290.00 | 1,253.00 | 1,289.00 | 2,455.34 | 2,452 |
| 2025-08-26 | 1,261.00 | 1,304.00 | 1,261.00 | 1,293.00 | 2,462.95 | 3,365 |
| 2025-08-25 | 1,297.00 | 1,297.00 | 1,287.00 | 1,290.00 | 2,457.24 | 2,134 |
| 2025-08-22 | 1,260.00 | 1,297.00 | 1,260.00 | 1,297.00 | 2,470.57 | 3,102 |
| 2025-08-21 | 1,250.00 | 1,291.00 | 1,249.00 | 1,290.00 | 2,457.24 | 17,386 |
| 2025-08-20 | 1,247.00 | 1,268.00 | 1,239.00 | 1,262.00 | 2,403.90 | 3,320 |
| 2025-08-19 | 1,256.00 | 1,269.00 | 1,255.00 | 1,259.00 | 2,398.19 | 2,465 |
| 2025-08-18 | 1,270.00 | 1,270.00 | 1,255.00 | 1,264.00 | 2,407.71 | 2,526 |
| 2025-08-14 | 1,269.00 | 1,273.00 | 1,261.00 | 1,270.00 | 2,419.14 | 2,929 |
| 2025-08-13 | 1,290.00 | 1,290.00 | 1,225.00 | 1,274.00 | 2,426.76 | 4,111 |
| 2025-08-12 | 1,279.00 | 1,285.00 | 1,270.00 | 1,277.00 | 2,432.48 | 5,726 |
| 2025-08-11 | 1,284.00 | 1,286.00 | 1,276.00 | 1,279.00 | 2,436.29 | 3,437 |
| 2025-08-08 | 1,285.00 | 1,297.00 | 1,275.00 | 1,284.00 | 2,445.81 | 30,058 |
| 2025-08-07 | 1,287.00 | 1,290.00 | 1,271.00 | 1,283.00 | 2,443.91 | 4,236 |
| 2025-08-06 | 1,295.00 | 1,295.00 | 1,270.00 | 1,284.00 | 2,445.81 | 4,288 |
| 2025-08-05 | 1,285.00 | 1,290.00 | 1,265.00 | 1,283.00 | 2,443.91 | 7,467 |
| 2025-08-04 | 1,270.00 | 1,310.00 | 1,270.00 | 1,282.00 | 2,442.00 | 6,111 |
| 2025-08-01 | 1,296.00 | 1,296.00 | 1,256.00 | 1,284.00 | 2,445.81 | 21,929 |
| 2025-07-31 | 1,301.00 | 1,305.00 | 1,290.00 | 1,297.00 | 2,470.57 | 8,478 |
| 2025-07-30 | 1,310.00 | 1,337.00 | 1,296.00 | 1,301.00 | 2,478.19 | 12,449 |
| 2025-07-29 | 1,320.00 | 1,320.00 | 1,302.00 | 1,310.00 | 2,495.34 | 5,638 |
| 2025-07-28 | 1,304.00 | 1,340.00 | 1,300.00 | 1,320.00 | 2,514.39 | 7,651 |
| 2025-07-25 | 1,306.00 | 1,328.00 | 1,303.00 | 1,305.00 | 2,485.81 | 163,723 |
| 2025-07-24 | 1,321.00 | 1,331.00 | 1,302.00 | 1,306.00 | 2,487.72 | 16,701 |
| 2025-07-23 | 1,339.00 | 1,340.00 | 1,325.00 | 1,331.00 | 2,535.34 | 2,317 |
| 2025-07-22 | 1,317.00 | 1,340.00 | 1,317.00 | 1,331.00 | 2,535.34 | 1,379 |
| 2025-07-21 | 1,339.00 | 1,349.00 | 1,310.00 | 1,331.00 | 2,535.34 | 16,879 |
| 2025-07-18 | 1,323.00 | 1,349.00 | 1,319.00 | 1,331.00 | 2,535.34 | 4,709 |
| 2025-07-17 | 1,349.00 | 1,349.00 | 1,315.00 | 1,324.00 | 2,522.00 | 1,048 |
| 2025-07-16 | 1,342.00 | 1,348.00 | 1,330.00 | 1,334.00 | 2,541.05 | 1,178 |
| 2025-07-15 | 1,344.00 | 1,360.00 | 1,331.00 | 1,331.00 | 2,535.34 | 5,386 |
| 2025-07-14 | 1,340.00 | 1,350.00 | 1,333.00 | 1,344.00 | 2,560.10 | 6,188 |
| 2025-07-11 | 1,334.00 | 1,340.00 | 1,331.00 | 1,340.00 | 2,552.48 | 2,066 |
| 2025-07-10 | 1,341.00 | 1,351.00 | 1,328.00 | 1,337.00 | 2,546.77 | 16,523 |
| 2025-07-09 | 1,310.00 | 1,337.00 | 1,303.00 | 1,334.00 | 2,541.05 | 15,504 |
| 2025-07-08 | 1,313.00 | 1,313.00 | 1,291.00 | 1,309.00 | 2,493.43 | 7,575 |
| 2025-07-07 | 1,305.00 | 1,308.00 | 1,297.00 | 1,305.00 | 2,485.81 | 4,927 |
| 2025-07-04 | 1,303.00 | 1,305.00 | 1,295.00 | 1,305.00 | 2,485.81 | 21,095 |
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.