Daekyo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,311.00 | 1,311.00 | 1,297.00 | 1,307.00 | 2,489.62 | 5,245 |
| 2025-07-02 | 1,307.00 | 1,309.00 | 1,297.00 | 1,304.00 | 2,483.91 | 6,562 |
| 2025-07-01 | 1,314.00 | 1,315.00 | 1,305.00 | 1,311.00 | 2,497.24 | 8,969 |
| 2025-06-30 | 1,325.00 | 1,325.00 | 1,302.00 | 1,316.00 | 2,506.77 | 20,373 |
| 2025-06-27 | 1,305.00 | 1,333.00 | 1,301.00 | 1,325.00 | 2,523.91 | 4,286 |
| 2025-06-26 | 1,325.00 | 1,325.00 | 1,301.00 | 1,305.00 | 2,485.81 | 4,104 |
| 2025-06-25 | 1,309.00 | 1,320.00 | 1,303.00 | 1,317.00 | 2,508.67 | 10,564 |
| 2025-06-24 | 1,300.00 | 1,350.00 | 1,296.00 | 1,317.00 | 2,508.67 | 14,575 |
| 2025-06-23 | 1,328.00 | 1,328.00 | 1,289.00 | 1,294.00 | 2,464.86 | 20,705 |
| 2025-06-20 | 1,331.00 | 1,335.00 | 1,315.00 | 1,328.00 | 2,529.62 | 7,834 |
| 2025-06-19 | 1,333.00 | 1,343.00 | 1,320.00 | 1,331.00 | 2,535.34 | 7,185 |
| 2025-06-18 | 1,346.00 | 1,346.00 | 1,334.00 | 1,343.00 | 2,558.20 | 5,197 |
| 2025-06-17 | 1,350.00 | 1,360.00 | 1,329.00 | 1,346.00 | 2,563.91 | 14,370 |
| 2025-06-16 | 1,350.00 | 1,352.00 | 1,327.00 | 1,347.00 | 2,565.82 | 20,502 |
| 2025-06-13 | 1,358.00 | 1,385.00 | 1,337.00 | 1,355.00 | 2,581.05 | 7,967 |
| 2025-06-12 | 1,337.00 | 1,358.00 | 1,325.00 | 1,358.00 | 2,586.77 | 13,851 |
| 2025-06-11 | 1,337.00 | 1,340.00 | 1,320.00 | 1,337.00 | 2,546.77 | 15,055 |
| 2025-06-10 | 1,310.00 | 1,337.00 | 1,310.00 | 1,337.00 | 2,546.77 | 12,153 |
| 2025-06-09 | 1,308.00 | 1,325.00 | 1,299.00 | 1,320.00 | 2,514.39 | 10,879 |
| 2025-06-05 | 1,293.00 | 1,310.00 | 1,282.00 | 1,300.00 | 2,476.29 | 29,707 |
| 2025-06-04 | 1,289.00 | 1,293.00 | 1,281.00 | 1,291.00 | 2,459.15 | 3,641 |
| 2025-06-02 | 1,301.00 | 1,301.00 | 1,251.00 | 1,288.00 | 2,453.43 | 6,683 |
| 2025-05-30 | 1,301.00 | 1,301.00 | 1,284.00 | 1,288.00 | 2,453.43 | 4,760 |
| 2025-05-29 | 1,301.00 | 1,330.00 | 1,285.00 | 1,292.00 | 2,461.05 | 14,824 |
| 2025-05-28 | 1,283.00 | 1,300.00 | 1,283.00 | 1,296.00 | 2,468.67 | 3,102 |
| 2025-05-27 | 1,286.00 | 1,300.00 | 1,284.00 | 1,292.00 | 2,461.05 | 5,505 |
| 2025-05-26 | 1,307.00 | 1,309.00 | 1,287.00 | 1,292.00 | 2,461.05 | 10,294 |
| 2025-05-23 | 1,289.00 | 1,307.00 | 1,285.00 | 1,293.00 | 2,462.95 | 2,271 |
| 2025-05-22 | 1,306.00 | 1,310.00 | 1,286.00 | 1,296.00 | 2,468.67 | 6,516 |
| 2025-05-21 | 1,297.00 | 1,307.00 | 1,285.00 | 1,306.00 | 2,487.72 | 12,641 |
| 2025-05-20 | 1,302.00 | 1,302.00 | 1,290.00 | 1,300.00 | 2,476.29 | 2,975 |
| 2025-05-19 | 1,316.00 | 1,316.00 | 1,281.00 | 1,302.00 | 2,480.10 | 8,120 |
| 2025-05-16 | 1,327.00 | 1,327.00 | 1,304.00 | 1,317.00 | 2,508.67 | 5,247 |
| 2025-05-15 | 1,314.00 | 1,327.00 | 1,302.00 | 1,327.00 | 2,527.72 | 17,947 |
| 2025-05-14 | 1,301.00 | 1,329.00 | 1,298.00 | 1,308.00 | 2,491.53 | 8,589 |
| 2025-05-13 | 1,311.00 | 1,332.00 | 1,307.00 | 1,307.00 | 2,489.62 | 14,251 |
| 2025-05-12 | 1,330.00 | 1,335.00 | 1,319.00 | 1,330.00 | 2,533.43 | 7,969 |
| 2025-05-09 | 1,330.00 | 1,330.00 | 1,317.00 | 1,328.00 | 2,529.62 | 6,167 |
| 2025-05-08 | 1,310.00 | 1,341.00 | 1,289.00 | 1,330.00 | 2,533.43 | 27,823 |
| 2025-05-07 | 1,294.00 | 1,299.00 | 1,283.00 | 1,290.00 | 2,457.24 | 4,510 |
| 2025-05-02 | 1,295.00 | 1,295.00 | 1,281.00 | 1,295.00 | 2,466.76 | 7,912 |
| 2025-04-30 | 1,300.00 | 1,300.00 | 1,280.00 | 1,295.00 | 2,466.76 | 5,066 |
| 2025-04-29 | 1,299.00 | 1,303.00 | 1,275.00 | 1,294.00 | 2,464.86 | 26,484 |
| 2025-04-28 | 1,289.00 | 1,302.00 | 1,277.00 | 1,299.00 | 2,474.38 | 26,465 |
| 2025-04-25 | 1,287.00 | 1,300.00 | 1,260.00 | 1,278.00 | 2,434.38 | 39,490 |
| 2025-04-24 | 1,308.00 | 1,308.00 | 1,274.00 | 1,288.00 | 2,453.43 | 28,737 |
| 2025-04-23 | 1,319.00 | 1,319.00 | 1,301.00 | 1,310.00 | 2,495.34 | 21,477 |
| 2025-04-22 | 1,317.00 | 1,339.00 | 1,310.00 | 1,316.00 | 2,506.77 | 30,218 |
| 2025-04-21 | 1,337.00 | 1,347.00 | 1,317.00 | 1,335.00 | 2,542.96 | 42,191 |
| 2025-04-18 | 1,320.00 | 1,327.00 | 1,302.00 | 1,324.00 | 2,522.00 | 35,354 |
| 2025-04-17 | 1,317.00 | 1,323.00 | 1,305.00 | 1,318.00 | 2,510.58 | 18,244 |
| 2025-04-16 | 1,314.00 | 1,339.00 | 1,293.00 | 1,302.00 | 2,480.10 | 26,763 |
| 2025-04-15 | 1,280.00 | 1,319.00 | 1,263.00 | 1,315.00 | 2,504.86 | 51,528 |
| 2025-04-14 | 1,269.00 | 1,269.00 | 1,251.00 | 1,266.00 | 2,411.52 | 24,467 |
| 2025-04-11 | 1,260.00 | 1,289.00 | 1,248.00 | 1,256.00 | 2,392.48 | 11,467 |
| 2025-04-10 | 1,269.00 | 1,297.00 | 1,252.00 | 1,252.00 | 2,384.86 | 51,270 |
| 2025-04-09 | 1,258.00 | 1,350.00 | 1,244.00 | 1,256.00 | 2,392.48 | 59,379 |
| 2025-04-08 | 1,285.00 | 1,287.00 | 1,249.00 | 1,253.00 | 2,386.76 | 16,189 |
| 2025-04-07 | 1,320.00 | 1,348.00 | 1,255.00 | 1,255.00 | 2,390.57 | 80,072 |
| 2025-04-04 | 1,313.00 | 1,318.00 | 1,261.00 | 1,312.00 | 2,499.15 | 14,421 |
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.