Daekyo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 1,387.00 | 1,450.00 | 1,361.00 | 1,374.00 | 2,536.30 | 2,850 |
| 2024-10-02 | 1,384.00 | 1,398.00 | 1,372.00 | 1,373.00 | 2,534.45 | 3,566 |
| 2024-09-30 | 1,363.00 | 1,389.00 | 1,362.00 | 1,375.00 | 2,538.15 | 15,340 |
| 2024-09-27 | 1,356.00 | 1,393.00 | 1,356.00 | 1,372.00 | 2,532.61 | 8,081 |
| 2024-09-26 | 1,372.00 | 1,400.00 | 1,352.00 | 1,360.00 | 2,510.46 | 2,658 |
| 2024-09-25 | 1,353.00 | 1,390.00 | 1,340.00 | 1,352.00 | 2,495.69 | 20,239 |
| 2024-09-24 | 1,342.00 | 1,372.00 | 1,333.00 | 1,355.00 | 2,501.23 | 12,432 |
| 2024-09-23 | 1,375.00 | 1,378.00 | 1,351.00 | 1,352.00 | 2,495.69 | 8,986 |
| 2024-09-20 | 1,354.00 | 1,371.00 | 1,353.00 | 1,361.00 | 2,512.30 | 6,508 |
| 2024-09-19 | 1,345.00 | 1,380.00 | 1,345.00 | 1,363.00 | 2,516.00 | 15,559 |
| 2024-09-13 | 1,360.00 | 1,368.00 | 1,344.00 | 1,351.00 | 2,493.84 | 11,757 |
| 2024-09-12 | 1,350.00 | 1,390.00 | 1,344.00 | 1,345.00 | 2,482.77 | 10,382 |
| 2024-09-11 | 1,353.00 | 1,400.00 | 1,350.00 | 1,350.00 | 2,492.00 | 16,303 |
| 2024-09-10 | 1,361.00 | 1,516.00 | 1,360.00 | 1,367.00 | 2,523.38 | 146,753 |
| 2024-09-09 | 1,351.00 | 1,384.00 | 1,351.00 | 1,384.00 | 2,554.76 | 17,615 |
| 2024-09-06 | 1,352.00 | 1,381.00 | 1,352.00 | 1,372.00 | 2,532.61 | 13,777 |
| 2024-09-05 | 1,373.00 | 1,384.00 | 1,359.00 | 1,371.00 | 2,530.76 | 7,246 |
| 2024-09-04 | 1,332.00 | 1,380.00 | 1,332.00 | 1,353.00 | 2,497.54 | 12,343 |
| 2024-09-03 | 1,337.00 | 1,362.00 | 1,337.00 | 1,358.00 | 2,506.77 | 5,795 |
| 2024-09-02 | 1,336.00 | 1,392.00 | 1,332.00 | 1,345.00 | 2,482.77 | 7,054 |
| 2024-08-30 | 1,318.00 | 1,370.00 | 1,318.00 | 1,335.00 | 2,464.31 | 8,220 |
| 2024-08-29 | 1,305.00 | 1,339.00 | 1,305.00 | 1,321.00 | 2,438.47 | 8,445 |
| 2024-08-28 | 1,319.00 | 1,349.00 | 1,307.00 | 1,315.00 | 2,427.39 | 10,514 |
| 2024-08-27 | 1,301.00 | 1,339.00 | 1,301.00 | 1,305.00 | 2,408.93 | 52,736 |
| 2024-08-26 | 1,315.00 | 1,315.00 | 1,300.00 | 1,303.00 | 2,405.24 | 751 |
| 2024-08-23 | 1,300.00 | 1,327.00 | 1,297.00 | 1,304.00 | 2,407.09 | 8,663 |
| 2024-08-22 | 1,299.00 | 1,385.00 | 1,299.00 | 1,300.00 | 2,399.70 | 15,537 |
| 2024-08-21 | 1,313.00 | 1,313.00 | 1,291.00 | 1,303.00 | 2,405.24 | 8,807 |
| 2024-08-20 | 1,295.00 | 1,335.00 | 1,292.00 | 1,296.00 | 2,392.32 | 5,727 |
| 2024-08-19 | 1,285.00 | 1,297.00 | 1,285.00 | 1,295.00 | 2,390.47 | 8,345 |
| 2024-08-16 | 1,303.00 | 1,306.00 | 1,285.00 | 1,285.00 | 2,372.01 | 34,745 |
| 2024-08-14 | 1,323.00 | 1,323.00 | 1,302.00 | 1,303.00 | 2,405.24 | 31,995 |
| 2024-08-13 | 1,292.00 | 1,313.00 | 1,292.00 | 1,311.00 | 2,420.01 | 5,342 |
| 2024-08-12 | 1,300.00 | 1,313.00 | 1,300.00 | 1,308.00 | 2,414.47 | 1,791 |
| 2024-08-09 | 1,293.00 | 1,350.00 | 1,293.00 | 1,300.00 | 2,399.70 | 3,413 |
| 2024-08-08 | 1,379.00 | 1,379.00 | 1,285.00 | 1,302.00 | 2,403.39 | 2,498 |
| 2024-08-07 | 1,315.00 | 1,315.00 | 1,300.00 | 1,306.00 | 2,410.78 | 9,879 |
| 2024-08-06 | 1,265.00 | 1,391.00 | 1,265.00 | 1,308.00 | 2,414.47 | 16,470 |
| 2024-08-05 | 1,347.00 | 1,352.00 | 1,287.00 | 1,287.00 | 2,375.71 | 24,469 |
| 2024-08-02 | 1,357.00 | 1,363.00 | 1,352.00 | 1,357.00 | 2,504.92 | 8,494 |
| 2024-08-01 | 1,353.00 | 1,365.00 | 1,351.00 | 1,357.00 | 2,504.92 | 3,381 |
| 2024-07-31 | 1,362.00 | 1,362.00 | 1,354.00 | 1,355.00 | 2,501.23 | 3,074 |
| 2024-07-30 | 1,362.00 | 1,371.00 | 1,355.00 | 1,356.00 | 2,503.07 | 13,178 |
| 2024-07-29 | 1,375.00 | 1,377.00 | 1,362.00 | 1,362.00 | 2,514.15 | 2,025 |
| 2024-07-26 | 1,360.00 | 1,381.00 | 1,359.00 | 1,360.00 | 2,510.46 | 6,957 |
| 2024-07-25 | 1,380.00 | 1,380.00 | 1,360.00 | 1,363.00 | 2,516.00 | 7,292 |
| 2024-07-24 | 1,363.00 | 1,391.00 | 1,363.00 | 1,374.00 | 2,536.30 | 8,149 |
| 2024-07-23 | 1,378.00 | 1,378.00 | 1,372.00 | 1,377.00 | 2,541.84 | 2,743 |
| 2024-07-22 | 1,377.00 | 1,389.00 | 1,374.00 | 1,378.00 | 2,543.68 | 4,070 |
| 2024-07-19 | 1,376.00 | 1,402.00 | 1,376.00 | 1,377.00 | 2,541.84 | 10,431 |
| 2024-07-18 | 1,430.00 | 1,430.00 | 1,373.00 | 1,387.00 | 2,560.30 | 2,760 |
| 2024-07-17 | 1,374.00 | 1,411.00 | 1,373.00 | 1,377.00 | 2,541.84 | 2,810 |
| 2024-07-16 | 1,362.00 | 1,480.00 | 1,362.00 | 1,374.00 | 2,536.30 | 18,345 |
| 2024-07-15 | 1,379.00 | 1,387.00 | 1,374.00 | 1,378.00 | 2,543.68 | 5,254 |
| 2024-07-12 | 1,371.00 | 1,385.00 | 1,371.00 | 1,376.00 | 2,539.99 | 2,630 |
| 2024-07-11 | 1,396.00 | 1,397.00 | 1,380.00 | 1,385.00 | 2,556.61 | 3,499 |
| 2024-07-10 | 1,390.00 | 1,415.00 | 1,384.00 | 1,385.00 | 2,556.61 | 6,512 |
| 2024-07-09 | 1,387.00 | 1,426.00 | 1,383.00 | 1,390.00 | 2,565.84 | 7,343 |
| 2024-07-08 | 1,369.00 | 1,405.00 | 1,369.00 | 1,383.00 | 2,552.91 | 12,213 |
| 2024-07-05 | 1,368.00 | 1,429.00 | 1,368.00 | 1,380.00 | 2,547.38 | 16,147 |
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.