Daekyo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 1,417.00 | 1,444.00 | 1,398.00 | 1,405.00 | 2,676.30 | 9,974 |
| 2024-12-30 | 1,456.00 | 1,456.00 | 1,410.00 | 1,444.00 | 2,750.59 | 8,733 |
| 2024-12-27 | 1,470.00 | 1,471.00 | 1,440.00 | 1,456.00 | 2,773.44 | 1,914 |
| 2024-12-26 | 1,462.00 | 1,488.00 | 1,446.00 | 1,455.00 | 2,685.82 | 3,974 |
| 2024-12-24 | 1,468.00 | 1,486.00 | 1,411.00 | 1,462.00 | 2,698.74 | 11,414 |
| 2024-12-23 | 1,489.00 | 1,489.00 | 1,443.00 | 1,451.00 | 2,678.44 | 44,740 |
| 2024-12-20 | 1,478.00 | 1,478.00 | 1,370.00 | 1,450.00 | 2,676.59 | 26,348 |
| 2024-12-19 | 1,450.00 | 1,510.00 | 1,420.00 | 1,426.00 | 2,632.29 | 12,919 |
| 2024-12-18 | 1,503.00 | 1,506.00 | 1,451.00 | 1,467.00 | 2,707.97 | 18,959 |
| 2024-12-17 | 1,480.00 | 1,510.00 | 1,448.00 | 1,480.00 | 2,731.97 | 16,617 |
| 2024-12-16 | 1,531.00 | 1,531.00 | 1,461.00 | 1,475.00 | 2,722.74 | 47,835 |
| 2024-12-13 | 1,460.00 | 1,600.00 | 1,449.00 | 1,531.00 | 2,826.11 | 145,263 |
| 2024-12-12 | 1,338.00 | 1,443.00 | 1,325.00 | 1,409.00 | 2,600.91 | 55,217 |
| 2024-12-11 | 1,317.00 | 1,375.00 | 1,305.00 | 1,338.00 | 2,469.85 | 48,926 |
| 2024-12-10 | 1,267.00 | 1,345.00 | 1,255.00 | 1,318.00 | 2,432.93 | 4,682 |
| 2024-12-09 | 1,273.00 | 1,311.00 | 1,269.00 | 1,281.00 | 2,364.63 | 14,496 |
| 2024-12-06 | 1,300.00 | 1,345.00 | 1,274.00 | 1,322.00 | 2,440.31 | 4,298 |
| 2024-12-05 | 1,300.00 | 1,325.00 | 1,300.00 | 1,319.00 | 2,434.78 | 14,449 |
| 2024-12-04 | 1,252.00 | 1,324.00 | 1,235.00 | 1,311.00 | 2,420.01 | 11,930 |
| 2024-12-03 | 1,285.00 | 1,324.00 | 1,283.00 | 1,310.00 | 2,418.16 | 2,443 |
| 2024-12-02 | 1,311.00 | 1,314.00 | 1,290.00 | 1,293.00 | 2,386.78 | 2,639 |
| 2024-11-29 | 1,284.00 | 1,315.00 | 1,284.00 | 1,291.00 | 2,383.09 | 729 |
| 2024-11-28 | 1,300.00 | 1,347.00 | 1,280.00 | 1,291.00 | 2,383.09 | 7,863 |
| 2024-11-27 | 1,329.00 | 1,329.00 | 1,300.00 | 1,300.00 | 2,399.70 | 32,814 |
| 2024-11-26 | 1,333.00 | 1,385.00 | 1,311.00 | 1,315.00 | 2,427.39 | 12,176 |
| 2024-11-25 | 1,315.00 | 1,356.00 | 1,300.00 | 1,320.00 | 2,436.62 | 11,005 |
| 2024-11-22 | 1,330.00 | 1,341.00 | 1,313.00 | 1,330.00 | 2,455.08 | 35,117 |
| 2024-11-21 | 1,307.00 | 1,335.00 | 1,270.00 | 1,326.00 | 2,447.70 | 16,818 |
| 2024-11-20 | 1,292.00 | 1,330.00 | 1,292.00 | 1,326.00 | 2,447.70 | 121 |
| 2024-11-19 | 1,297.00 | 1,329.00 | 1,295.00 | 1,313.00 | 2,423.70 | 1,535 |
| 2024-11-18 | 1,291.00 | 1,319.00 | 1,291.00 | 1,315.00 | 2,427.39 | 23,500 |
| 2024-11-15 | 1,284.00 | 1,309.00 | 1,281.00 | 1,291.00 | 2,383.09 | 1,766 |
| 2024-11-14 | 1,262.00 | 1,335.00 | 1,233.00 | 1,284.00 | 2,370.17 | 5,661 |
| 2024-11-13 | 1,269.00 | 1,285.00 | 1,262.00 | 1,262.00 | 2,329.56 | 4,976 |
| 2024-11-12 | 1,300.00 | 1,312.00 | 1,269.00 | 1,269.00 | 2,342.48 | 13,236 |
| 2024-11-11 | 1,335.00 | 1,335.00 | 1,300.00 | 1,300.00 | 2,399.70 | 6,346 |
| 2024-11-08 | 1,310.00 | 1,343.00 | 1,310.00 | 1,319.00 | 2,434.78 | 17,001 |
| 2024-11-07 | 1,301.00 | 1,345.00 | 1,301.00 | 1,319.00 | 2,434.78 | 9,906 |
| 2024-11-06 | 1,325.00 | 1,327.00 | 1,306.00 | 1,313.00 | 2,423.70 | 2,232 |
| 2024-11-05 | 1,300.00 | 1,333.00 | 1,297.00 | 1,325.00 | 2,445.85 | 19,834 |
| 2024-11-04 | 1,295.00 | 1,380.00 | 1,273.00 | 1,310.00 | 2,418.16 | 40,346 |
| 2024-11-01 | 1,310.00 | 1,310.00 | 1,289.00 | 1,290.00 | 2,381.24 | 4,112 |
| 2024-10-31 | 1,308.00 | 1,308.00 | 1,289.00 | 1,291.00 | 2,383.09 | 1,626 |
| 2024-10-30 | 1,290.00 | 1,320.00 | 1,290.00 | 1,294.00 | 2,388.63 | 7,164 |
| 2024-10-29 | 1,300.00 | 1,311.00 | 1,289.00 | 1,294.00 | 2,388.63 | 9,439 |
| 2024-10-28 | 1,291.00 | 1,316.00 | 1,267.00 | 1,303.00 | 2,405.24 | 2,747 |
| 2024-10-25 | 1,291.00 | 1,309.00 | 1,289.00 | 1,302.00 | 2,403.39 | 6,990 |
| 2024-10-24 | 1,299.00 | 1,317.00 | 1,291.00 | 1,300.00 | 2,399.70 | 4,471 |
| 2024-10-23 | 1,303.00 | 1,319.00 | 1,296.00 | 1,302.00 | 2,403.39 | 23,725 |
| 2024-10-22 | 1,307.00 | 1,345.00 | 1,300.00 | 1,304.00 | 2,407.09 | 80,103 |
| 2024-10-21 | 1,369.00 | 1,520.00 | 1,300.00 | 1,307.00 | 2,412.62 | 315,685 |
| 2024-10-18 | 1,377.00 | 1,393.00 | 1,375.00 | 1,390.00 | 2,565.84 | 735 |
| 2024-10-17 | 1,365.00 | 1,397.00 | 1,365.00 | 1,392.00 | 2,569.53 | 3,279 |
| 2024-10-16 | 1,396.00 | 1,399.00 | 1,363.00 | 1,381.00 | 2,549.22 | 187 |
| 2024-10-15 | 1,365.00 | 1,400.00 | 1,365.00 | 1,381.00 | 2,549.22 | 177 |
| 2024-10-14 | 1,376.00 | 1,389.00 | 1,371.00 | 1,382.00 | 2,551.07 | 1,644 |
| 2024-10-11 | 1,375.00 | 1,396.00 | 1,361.00 | 1,389.00 | 2,563.99 | 2,657 |
| 2024-10-10 | 1,398.00 | 1,437.00 | 1,372.00 | 1,375.00 | 2,538.15 | 9,970 |
| 2024-10-08 | 1,399.00 | 1,399.00 | 1,375.00 | 1,375.00 | 2,538.15 | 4,132 |
| 2024-10-07 | 1,387.00 | 1,400.00 | 1,386.00 | 1,395.00 | 2,575.07 | 1,678 |
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.