DAEYANG ELECTRIC.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 14,320.00 | 14,400.00 | 13,810.00 | 13,900.00 | 13,742.64 | 62,455 |
| 2024-04-26 | 13,840.00 | 14,840.00 | 13,840.00 | 14,000.00 | 13,841.50 | 150,921 |
| 2024-04-25 | 14,160.00 | 14,180.00 | 13,890.00 | 13,970.00 | 13,811.84 | 23,791 |
| 2024-04-24 | 14,360.00 | 14,400.00 | 13,800.00 | 14,180.00 | 14,019.47 | 74,421 |
| 2024-04-23 | 13,410.00 | 14,140.00 | 13,360.00 | 14,080.00 | 13,920.60 | 102,444 |
| 2024-04-22 | 13,180.00 | 13,890.00 | 13,180.00 | 13,410.00 | 13,258.18 | 31,820 |
| 2024-04-19 | 13,310.00 | 13,430.00 | 12,850.00 | 13,260.00 | 13,109.88 | 26,570 |
| 2024-04-18 | 12,860.00 | 13,650.00 | 12,810.00 | 13,460.00 | 13,307.62 | 43,599 |
| 2024-04-17 | 12,870.00 | 12,970.00 | 12,740.00 | 12,860.00 | 12,714.41 | 6,493 |
| 2024-04-16 | 12,830.00 | 12,990.00 | 12,720.00 | 12,860.00 | 12,714.41 | 20,268 |
| 2024-04-15 | 13,100.00 | 13,100.00 | 12,540.00 | 12,830.00 | 12,684.75 | 8,133 |
| 2024-04-12 | 12,880.00 | 13,670.00 | 12,800.00 | 12,990.00 | 12,842.94 | 20,071 |
| 2024-04-11 | 12,900.00 | 13,010.00 | 12,800.00 | 12,890.00 | 12,744.07 | 6,975 |
| 2024-04-09 | 12,940.00 | 13,150.00 | 12,800.00 | 12,900.00 | 12,753.96 | 16,511 |
| 2024-04-08 | 13,020.00 | 13,040.00 | 12,760.00 | 12,970.00 | 12,823.16 | 17,046 |
| 2024-04-05 | 12,950.00 | 13,120.00 | 12,790.00 | 12,930.00 | 12,783.62 | 12,344 |
| 2024-04-04 | 13,020.00 | 13,090.00 | 12,910.00 | 12,950.00 | 12,803.39 | 15,688 |
| 2024-04-03 | 13,290.00 | 13,290.00 | 12,950.00 | 13,030.00 | 12,882.49 | 15,469 |
| 2024-04-02 | 13,250.00 | 13,300.00 | 13,010.00 | 13,290.00 | 13,139.54 | 30,070 |
| 2024-04-01 | 12,840.00 | 13,250.00 | 12,690.00 | 13,250.00 | 13,099.99 | 69,544 |
| 2024-03-29 | 13,050.00 | 13,070.00 | 12,490.00 | 12,840.00 | 12,694.64 | 25,310 |
| 2024-03-28 | 13,180.00 | 13,180.00 | 12,800.00 | 12,830.00 | 12,684.75 | 48,427 |
| 2024-03-27 | 13,710.00 | 13,950.00 | 13,050.00 | 13,180.00 | 13,030.79 | 146,588 |
| 2024-03-26 | 13,450.00 | 13,590.00 | 13,290.00 | 13,590.00 | 13,436.15 | 33,073 |
| 2024-03-25 | 13,530.00 | 13,530.00 | 13,150.00 | 13,400.00 | 13,248.30 | 15,084 |
| 2024-03-22 | 13,440.00 | 13,530.00 | 13,290.00 | 13,440.00 | 13,287.84 | 17,541 |
| 2024-03-21 | 13,050.00 | 13,450.00 | 12,750.00 | 13,440.00 | 13,287.84 | 35,862 |
| 2024-03-20 | 12,750.00 | 13,010.00 | 12,750.00 | 13,000.00 | 12,852.82 | 8,789 |
| 2024-03-19 | 13,090.00 | 13,190.00 | 12,780.00 | 12,780.00 | 12,635.32 | 12,321 |
| 2024-03-18 | 12,820.00 | 13,220.00 | 12,820.00 | 13,090.00 | 12,941.81 | 21,171 |
| 2024-03-15 | 13,220.00 | 13,330.00 | 12,750.00 | 13,040.00 | 12,892.37 | 20,057 |
| 2024-03-14 | 12,700.00 | 13,280.00 | 12,700.00 | 13,220.00 | 13,070.33 | 34,374 |
| 2024-03-13 | 12,680.00 | 12,740.00 | 12,520.00 | 12,650.00 | 12,506.79 | 8,845 |
| 2024-03-12 | 12,330.00 | 12,650.00 | 12,330.00 | 12,650.00 | 12,506.79 | 9,625 |
| 2024-03-11 | 12,530.00 | 12,640.00 | 12,260.00 | 12,260.00 | 12,121.20 | 12,252 |
| 2024-03-08 | 12,790.00 | 12,940.00 | 12,100.00 | 12,650.00 | 12,506.79 | 15,908 |
| 2024-03-07 | 12,900.00 | 13,020.00 | 12,620.00 | 12,760.00 | 12,615.54 | 15,849 |
| 2024-03-06 | 13,000.00 | 13,020.00 | 12,730.00 | 12,950.00 | 12,803.39 | 16,894 |
| 2024-03-05 | 12,710.00 | 12,970.00 | 12,650.00 | 12,970.00 | 12,823.16 | 19,904 |
| 2024-03-04 | 12,680.00 | 12,870.00 | 12,430.00 | 12,710.00 | 12,566.11 | 22,516 |
| 2024-02-29 | 12,800.00 | 13,020.00 | 12,470.00 | 12,680.00 | 12,536.45 | 55,624 |
| 2024-02-28 | 12,540.00 | 12,800.00 | 12,390.00 | 12,800.00 | 12,655.09 | 34,921 |
| 2024-02-27 | 11,810.00 | 12,870.00 | 11,810.00 | 12,580.00 | 12,437.58 | 169,579 |
| 2024-02-26 | 11,840.00 | 11,900.00 | 11,660.00 | 11,720.00 | 11,587.32 | 6,674 |
| 2024-02-23 | 11,760.00 | 11,790.00 | 11,690.00 | 11,750.00 | 11,616.98 | 5,843 |
| 2024-02-22 | 11,800.00 | 11,800.00 | 11,640.00 | 11,770.00 | 11,636.75 | 4,133 |
| 2024-02-21 | 11,790.00 | 11,830.00 | 11,690.00 | 11,800.00 | 11,666.41 | 5,308 |
| 2024-02-20 | 11,750.00 | 11,840.00 | 11,720.00 | 11,800.00 | 11,666.41 | 10,305 |
| 2024-02-19 | 11,540.00 | 11,750.00 | 11,470.00 | 11,750.00 | 11,616.98 | 19,031 |
| 2024-02-16 | 11,570.00 | 11,600.00 | 11,360.00 | 11,540.00 | 11,409.35 | 6,571 |
| 2024-02-15 | 11,470.00 | 11,550.00 | 11,400.00 | 11,530.00 | 11,399.47 | 6,128 |
| 2024-02-14 | 11,570.00 | 11,570.00 | 11,400.00 | 11,500.00 | 11,369.81 | 4,716 |
| 2024-02-13 | 11,470.00 | 11,590.00 | 11,400.00 | 11,490.00 | 11,359.92 | 9,410 |
| 2024-02-08 | 11,550.00 | 11,550.00 | 11,320.00 | 11,470.00 | 11,340.15 | 3,982 |
| 2024-02-07 | 11,200.00 | 11,500.00 | 11,150.00 | 11,470.00 | 11,340.15 | 8,245 |
| 2024-02-06 | 11,330.00 | 11,420.00 | 11,200.00 | 11,200.00 | 11,073.20 | 6,008 |
| 2024-02-05 | 11,560.00 | 11,560.00 | 11,310.00 | 11,390.00 | 11,261.05 | 4,452 |
| 2024-02-02 | 11,390.00 | 11,560.00 | 11,330.00 | 11,490.00 | 11,359.92 | 15,263 |
| 2024-02-01 | 11,180.00 | 11,390.00 | 10,970.00 | 11,390.00 | 11,261.05 | 26,070 |
| 2024-01-31 | 11,170.00 | 11,200.00 | 11,000.00 | 11,190.00 | 11,063.32 | 11,658 |
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.