DAEYANG ELECTRIC.Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	11,050.00	11,270.00	11,050.00	11,250.00	11,122.64	7,823
2023-11-01	10,950.00	11,290.00	10,810.00	10,940.00	10,816.15	10,329
2023-10-31	10,960.00	11,000.00	10,500.00	10,950.00	10,826.03	9,327
2023-10-30	10,770.00	11,000.00	10,770.00	10,960.00	10,835.92	5,851
2023-10-27	10,530.00	11,580.00	10,450.00	10,800.00	10,677.73	90,382
2023-10-26	10,900.00	10,900.00	10,550.00	10,550.00	10,430.56	4,957
2023-10-25	10,800.00	10,900.00	10,720.00	10,900.00	10,776.60	2,607
2023-10-24	10,800.00	10,870.00	10,630.00	10,680.00	10,559.09	6,849
2023-10-23	10,820.00	11,000.00	10,710.00	10,720.00	10,598.64	5,506
2023-10-20	10,830.00	10,950.00	10,740.00	10,850.00	10,727.17	5,465
2023-10-19	11,040.00	11,040.00	10,800.00	10,990.00	10,865.58	4,397
2023-10-18	11,020.00	11,140.00	10,970.00	11,120.00	10,994.11	3,386
2023-10-17	10,940.00	11,110.00	10,920.00	11,020.00	10,895.24	4,027
2023-10-16	11,000.00	11,100.00	10,810.00	10,920.00	10,796.37	7,766
2023-10-13	11,010.00	11,190.00	10,930.00	11,110.00	10,984.22	6,892
2023-10-12	11,240.00	11,240.00	11,050.00	11,100.00	10,974.34	4,748
2023-10-11	11,020.00	11,200.00	11,020.00	11,090.00	10,964.45	9,109
2023-10-10	10,830.00	11,190.00	10,750.00	11,100.00	10,974.34	12,125
2023-10-06	10,770.00	10,830.00	10,720.00	10,830.00	10,707.39	5,496
2023-10-05	10,770.00	10,850.00	10,670.00	10,770.00	10,648.07	7,171
2023-10-04	10,850.00	10,940.00	10,670.00	10,820.00	10,697.50	11,237
2023-09-27	10,930.00	11,000.00	10,810.00	11,000.00	10,875.47	7,045
2023-09-26	11,060.00	11,060.00	10,770.00	10,880.00	10,756.83	5,883
2023-09-25	10,960.00	11,130.00	10,870.00	10,960.00	10,835.92	14,728
2023-09-22	11,060.00	11,190.00	10,970.00	10,970.00	10,845.81	14,367
2023-09-21	11,450.00	11,450.00	11,070.00	11,130.00	11,004.00	24,827
2023-09-20	11,470.00	11,510.00	11,170.00	11,450.00	11,320.37	20,464
2023-09-19	11,480.00	11,590.00	11,450.00	11,510.00	11,379.69	9,576
2023-09-18	11,460.00	11,600.00	11,370.00	11,450.00	11,320.37	8,100
2023-09-15	11,350.00	11,530.00	11,310.00	11,460.00	11,330.26	13,111
2023-09-14	11,130.00	11,300.00	11,130.00	11,290.00	11,162.18	9,908
2023-09-13	11,300.00	11,300.00	11,030.00	11,190.00	11,063.32	17,269
2023-09-12	11,350.00	11,400.00	11,220.00	11,240.00	11,112.75	14,143
2023-09-11	11,350.00	11,400.00	11,280.00	11,400.00	11,270.94	16,837
2023-09-08	11,370.00	11,420.00	11,180.00	11,300.00	11,172.07	17,124
2023-09-07	11,600.00	11,650.00	11,190.00	11,300.00	11,172.07	52,180
2023-09-06	11,890.00	11,990.00	11,490.00	11,560.00	11,429.13	46,341
2023-09-05	12,250.00	12,550.00	11,820.00	11,900.00	11,765.28	77,753
2023-09-04	12,570.00	12,590.00	12,460.00	12,580.00	12,437.58	7,176
2023-09-01	12,640.00	12,750.00	12,470.00	12,570.00	12,427.69	7,811
2023-08-31	12,770.00	12,850.00	12,650.00	12,780.00	12,635.32	5,047
2023-08-30	12,810.00	12,810.00	12,600.00	12,750.00	12,605.66	10,404
2023-08-29	12,760.00	12,840.00	12,620.00	12,750.00	12,605.66	4,253
2023-08-28	12,400.00	12,850.00	12,300.00	12,760.00	12,615.54	16,156
2023-08-25	12,340.00	12,440.00	12,200.00	12,300.00	12,160.75	6,892
2023-08-24	12,190.00	12,500.00	12,120.00	12,470.00	12,328.82	18,468
2023-08-23	12,500.00	12,500.00	12,070.00	12,160.00	12,022.33	14,448
2023-08-22	12,400.00	12,560.00	12,370.00	12,450.00	12,309.05	9,813
2023-08-21	12,700.00	12,900.00	12,500.00	12,520.00	12,378.26	6,760
2023-08-18	12,550.00	12,890.00	12,500.00	12,700.00	12,556.22	15,003
2023-08-17	12,900.00	12,900.00	12,510.00	12,700.00	12,556.22	20,109
2023-08-16	13,350.00	13,400.00	12,900.00	12,900.00	12,753.96	40,551
2023-08-14	13,310.00	13,450.00	13,200.00	13,400.00	13,248.30	23,686
2023-08-11	13,170.00	13,470.00	13,170.00	13,300.00	13,149.43	19,510
2023-08-10	13,440.00	13,530.00	13,210.00	13,210.00	13,060.45	14,045
2023-08-09	13,400.00	13,500.00	13,130.00	13,500.00	13,347.16	23,579
2023-08-08	13,350.00	13,650.00	13,100.00	13,280.00	13,129.65	26,223
2023-08-07	13,300.00	13,300.00	12,940.00	13,210.00	13,060.45	18,587
2023-08-04	13,020.00	13,360.00	13,020.00	13,300.00	13,149.43	17,734
2023-08-03	12,710.00	13,190.00	12,570.00	13,080.00	12,931.92	24,508

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.