DAEYANG ELECTRIC.Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	12,710.00	13,190.00	12,570.00	13,080.00	12,931.92	24,508
2023-08-02	12,840.00	13,170.00	12,630.00	12,740.00	12,595.77	26,389
2023-08-01	12,670.00	12,940.00	12,620.00	12,930.00	12,783.62	13,024
2023-07-31	12,800.00	12,800.00	12,500.00	12,600.00	12,457.35	19,331
2023-07-28	12,250.00	12,740.00	12,250.00	12,590.00	12,447.47	10,880
2023-07-27	12,420.00	12,950.00	12,190.00	12,250.00	12,111.32	22,631
2023-07-26	13,040.00	13,040.00	12,060.00	12,410.00	12,269.50	36,549
2023-07-25	12,730.00	13,040.00	12,550.00	12,890.00	12,744.07	23,495
2023-07-24	13,300.00	13,300.00	12,620.00	12,730.00	12,585.88	34,112
2023-07-21	13,660.00	13,660.00	13,350.00	13,370.00	13,218.64	21,998
2023-07-20	13,650.00	13,760.00	13,530.00	13,690.00	13,535.01	18,770
2023-07-19	13,290.00	13,730.00	13,290.00	13,700.00	13,544.90	23,907
2023-07-18	13,650.00	13,650.00	13,350.00	13,360.00	13,208.75	26,838
2023-07-17	13,520.00	14,000.00	13,460.00	13,650.00	13,495.47	30,106
2023-07-14	13,520.00	13,640.00	13,190.00	13,590.00	13,436.15	56,727
2023-07-13	13,520.00	13,590.00	13,340.00	13,580.00	13,426.26	34,498
2023-07-12	13,310.00	13,780.00	13,310.00	13,480.00	13,327.39	53,990
2023-07-11	13,020.00	13,340.00	12,900.00	13,310.00	13,159.32	37,584
2023-07-10	12,980.00	13,290.00	12,780.00	13,020.00	12,872.60	30,845
2023-07-07	12,830.00	13,090.00	12,610.00	12,780.00	12,635.32	16,205
2023-07-06	13,180.00	13,390.00	12,810.00	12,830.00	12,684.75	41,130
2023-07-05	13,190.00	13,190.00	12,830.00	12,970.00	12,823.16	31,771
2023-07-04	13,140.00	13,240.00	12,800.00	13,120.00	12,971.47	45,080
2023-07-03	13,210.00	13,210.00	13,010.00	13,050.00	12,902.26	23,531
2023-06-30	13,000.00	13,200.00	12,890.00	13,000.00	12,852.82	19,618
2023-06-29	13,080.00	13,370.00	12,900.00	12,980.00	12,833.05	40,225
2023-06-28	13,490.00	13,900.00	12,830.00	13,250.00	13,099.99	274,700
2023-06-27	12,340.00	13,570.00	12,340.00	13,480.00	13,327.39	162,380
2023-06-26	12,300.00	12,620.00	12,180.00	12,340.00	12,200.30	45,198
2023-06-23	12,510.00	12,510.00	12,250.00	12,300.00	12,160.75	14,644
2023-06-22	12,600.00	12,710.00	12,430.00	12,440.00	12,299.16	16,194
2023-06-21	12,900.00	12,910.00	12,610.00	12,620.00	12,477.13	32,647
2023-06-20	12,740.00	13,090.00	12,740.00	12,850.00	12,704.52	28,941
2023-06-19	12,710.00	13,000.00	12,470.00	12,750.00	12,605.66	36,174
2023-06-16	12,300.00	12,780.00	12,300.00	12,680.00	12,536.45	46,521
2023-06-15	12,130.00	12,340.00	12,100.00	12,300.00	12,160.75	15,108
2023-06-14	12,300.00	12,500.00	12,090.00	12,340.00	12,200.30	19,071
2023-06-13	12,500.00	12,550.00	12,100.00	12,250.00	12,111.32	29,539
2023-06-12	12,600.00	12,600.00	12,280.00	12,420.00	12,279.39	29,599
2023-06-09	12,970.00	13,010.00	12,200.00	12,420.00	12,279.39	52,844
2023-06-08	12,320.00	13,010.00	12,290.00	12,810.00	12,664.98	121,157
2023-06-07	12,000.00	12,580.00	11,890.00	12,290.00	12,150.86	53,143
2023-06-05	11,600.00	11,980.00	11,520.00	11,980.00	11,844.37	33,536
2023-06-02	11,450.00	12,100.00	11,450.00	11,490.00	11,359.92	30,070
2023-06-01	11,380.00	11,600.00	11,250.00	11,430.00	11,300.60	19,356
2023-05-31	11,630.00	11,630.00	11,400.00	11,400.00	11,270.94	11,254
2023-05-30	11,580.00	11,800.00	11,580.00	11,580.00	11,448.90	7,142
2023-05-26	11,850.00	11,850.00	11,520.00	11,580.00	11,448.90	14,200
2023-05-25	11,900.00	11,970.00	11,730.00	11,850.00	11,715.84	5,049
2023-05-24	11,710.00	12,000.00	11,660.00	11,960.00	11,824.60	22,775
2023-05-23	11,940.00	12,080.00	11,680.00	11,770.00	11,636.75	26,422
2023-05-22	12,000.00	12,200.00	11,880.00	12,010.00	11,874.03	15,572
2023-05-19	11,950.00	12,090.00	11,870.00	12,000.00	11,864.15	15,393
2023-05-18	11,750.00	12,050.00	11,660.00	12,040.00	11,903.69	29,832
2023-05-17	11,530.00	11,770.00	11,400.00	11,700.00	11,567.54	22,006
2023-05-16	11,700.00	11,700.00	11,350.00	11,520.00	11,389.58	28,771
2023-05-15	11,170.00	11,700.00	11,170.00	11,700.00	11,567.54	41,662
2023-05-12	11,380.00	11,440.00	11,180.00	11,180.00	11,053.43	5,603
2023-05-11	11,400.00	11,450.00	11,260.00	11,430.00	11,300.60	8,949
2023-05-10	11,260.00	11,370.00	11,230.00	11,320.00	11,191.84	13,964

← NewerPage 14 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.