DAEYANG ELECTRIC.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12,940.00 | 13,660.00 | 12,940.00 | 13,550.00 | 13,396.60 | 76,572 |
| 2024-07-25 | 13,000.00 | 13,350.00 | 12,950.00 | 13,000.00 | 12,852.82 | 49,857 |
| 2024-07-24 | 13,230.00 | 13,580.00 | 13,230.00 | 13,540.00 | 13,386.71 | 47,801 |
| 2024-07-23 | 13,040.00 | 13,350.00 | 13,010.00 | 13,280.00 | 13,129.65 | 30,914 |
| 2024-07-22 | 13,100.00 | 13,360.00 | 12,750.00 | 13,130.00 | 12,981.35 | 72,774 |
| 2024-07-19 | 13,190.00 | 13,200.00 | 12,960.00 | 13,200.00 | 13,050.56 | 34,624 |
| 2024-07-18 | 13,450.00 | 13,580.00 | 13,250.00 | 13,320.00 | 13,169.20 | 57,770 |
| 2024-07-17 | 13,130.00 | 13,820.00 | 13,130.00 | 13,530.00 | 13,376.82 | 113,837 |
| 2024-07-16 | 13,070.00 | 13,220.00 | 13,000.00 | 13,100.00 | 12,951.69 | 38,181 |
| 2024-07-15 | 12,790.00 | 13,480.00 | 12,770.00 | 13,060.00 | 12,912.15 | 41,900 |
| 2024-07-12 | 13,010.00 | 13,100.00 | 12,770.00 | 12,800.00 | 12,655.09 | 62,805 |
| 2024-07-11 | 13,160.00 | 13,220.00 | 13,010.00 | 13,050.00 | 12,902.26 | 39,044 |
| 2024-07-10 | 13,210.00 | 13,210.00 | 13,010.00 | 13,160.00 | 13,011.01 | 47,183 |
| 2024-07-09 | 13,050.00 | 13,210.00 | 13,020.00 | 13,160.00 | 13,011.01 | 45,599 |
| 2024-07-08 | 13,100.00 | 13,330.00 | 13,060.00 | 13,120.00 | 12,971.47 | 41,296 |
| 2024-07-05 | 13,100.00 | 13,280.00 | 13,010.00 | 13,170.00 | 13,020.90 | 49,684 |
| 2024-07-04 | 13,220.00 | 13,370.00 | 13,130.00 | 13,200.00 | 13,050.56 | 44,633 |
| 2024-07-03 | 13,520.00 | 13,670.00 | 13,150.00 | 13,270.00 | 13,119.77 | 58,207 |
| 2024-07-02 | 13,790.00 | 13,840.00 | 13,440.00 | 13,600.00 | 13,446.03 | 61,819 |
| 2024-07-01 | 13,880.00 | 13,980.00 | 13,600.00 | 13,790.00 | 13,633.88 | 63,487 |
| 2024-06-28 | 13,910.00 | 14,010.00 | 13,700.00 | 13,850.00 | 13,693.20 | 50,533 |
| 2024-06-27 | 14,240.00 | 14,240.00 | 13,810.00 | 13,890.00 | 13,732.75 | 99,901 |
| 2024-06-26 | 14,000.00 | 14,360.00 | 13,990.00 | 14,280.00 | 14,118.33 | 76,831 |
| 2024-06-25 | 13,850.00 | 14,530.00 | 13,820.00 | 14,040.00 | 13,881.05 | 130,111 |
| 2024-06-24 | 14,080.00 | 14,110.00 | 13,710.00 | 13,960.00 | 13,801.96 | 73,047 |
| 2024-06-21 | 14,060.00 | 14,700.00 | 13,930.00 | 13,980.00 | 13,821.73 | 195,599 |
| 2024-06-20 | 14,150.00 | 14,340.00 | 13,910.00 | 14,040.00 | 13,881.05 | 82,955 |
| 2024-06-19 | 14,080.00 | 14,370.00 | 13,730.00 | 14,030.00 | 13,871.16 | 209,426 |
| 2024-06-18 | 13,710.00 | 14,000.00 | 13,570.00 | 13,850.00 | 13,693.20 | 199,611 |
| 2024-06-17 | 14,560.00 | 14,560.00 | 13,520.00 | 13,690.00 | 13,535.01 | 346,670 |
| 2024-06-14 | 15,080.00 | 15,090.00 | 14,270.00 | 14,300.00 | 14,138.11 | 294,957 |
| 2024-06-13 | 15,650.00 | 15,940.00 | 14,990.00 | 15,130.00 | 14,958.71 | 309,481 |
| 2024-06-12 | 16,200.00 | 16,650.00 | 15,570.00 | 15,760.00 | 15,581.58 | 311,708 |
| 2024-06-11 | 16,700.00 | 16,860.00 | 16,000.00 | 16,490.00 | 16,303.31 | 481,894 |
| 2024-06-10 | 15,950.00 | 17,300.00 | 15,810.00 | 16,720.00 | 16,530.71 | 1,462,449 |
| 2024-06-07 | 15,520.00 | 19,320.00 | 14,430.00 | 15,990.00 | 15,808.97 | 5,257,437 |
| 2024-06-05 | 15,090.00 | 16,570.00 | 14,730.00 | 15,770.00 | 15,591.47 | 1,570,895 |
| 2024-06-04 | 16,310.00 | 20,800.00 | 15,300.00 | 15,400.00 | 15,225.65 | 6,173,926 |
| 2024-06-03 | 16,090.00 | 18,500.00 | 15,860.00 | 16,310.00 | 16,125.35 | 1,314,773 |
| 2024-05-31 | 15,330.00 | 16,090.00 | 15,280.00 | 16,010.00 | 15,828.75 | 50,847 |
| 2024-05-30 | 15,460.00 | 15,600.00 | 15,200.00 | 15,330.00 | 15,156.45 | 35,561 |
| 2024-05-29 | 15,860.00 | 15,860.00 | 15,330.00 | 15,650.00 | 15,472.82 | 61,254 |
| 2024-05-28 | 16,170.00 | 16,170.00 | 15,510.00 | 15,860.00 | 15,680.45 | 40,339 |
| 2024-05-27 | 15,940.00 | 16,200.00 | 15,840.00 | 15,900.00 | 15,719.99 | 43,289 |
| 2024-05-24 | 15,720.00 | 16,300.00 | 15,500.00 | 16,050.00 | 15,868.30 | 63,716 |
| 2024-05-23 | 16,040.00 | 16,150.00 | 15,350.00 | 15,980.00 | 15,799.09 | 63,221 |
| 2024-05-22 | 16,600.00 | 16,640.00 | 16,090.00 | 16,090.00 | 15,907.84 | 67,249 |
| 2024-05-21 | 16,550.00 | 16,890.00 | 16,020.00 | 16,450.00 | 16,263.77 | 130,866 |
| 2024-05-20 | 16,200.00 | 16,600.00 | 16,000.00 | 16,330.00 | 16,145.13 | 114,643 |
| 2024-05-17 | 16,260.00 | 16,300.00 | 15,780.00 | 16,190.00 | 16,006.71 | 120,157 |
| 2024-05-16 | 16,200.00 | 16,590.00 | 15,620.00 | 16,500.00 | 16,313.20 | 187,398 |
| 2024-05-14 | 16,930.00 | 16,990.00 | 15,920.00 | 16,280.00 | 16,095.69 | 266,452 |
| 2024-05-13 | 15,510.00 | 17,850.00 | 15,310.00 | 16,560.00 | 16,372.52 | 1,336,136 |
| 2024-05-10 | 15,550.00 | 16,530.00 | 15,330.00 | 15,550.00 | 15,373.96 | 368,284 |
| 2024-05-09 | 16,150.00 | 16,150.00 | 15,310.00 | 15,380.00 | 15,205.88 | 237,838 |
| 2024-05-08 | 14,920.00 | 17,440.00 | 14,620.00 | 16,100.00 | 15,917.73 | 2,020,665 |
| 2024-05-07 | 13,740.00 | 15,600.00 | 13,650.00 | 14,840.00 | 14,671.99 | 365,607 |
| 2024-05-03 | 14,270.00 | 14,270.00 | 13,730.00 | 13,740.00 | 13,584.45 | 36,937 |
| 2024-05-02 | 13,880.00 | 14,410.00 | 13,880.00 | 14,320.00 | 14,157.88 | 79,794 |
| 2024-04-30 | 13,900.00 | 14,120.00 | 13,720.00 | 13,930.00 | 13,772.30 | 43,240 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.