DAEYANG ELECTRIC.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 28,900.00 | 29,950.00 | 28,800.00 | 29,100.00 | 28,995.32 | 147,675 |
| 2025-10-24 | 28,750.00 | 29,700.00 | 28,050.00 | 28,700.00 | 28,596.76 | 234,287 |
| 2025-10-23 | 26,750.00 | 29,400.00 | 26,750.00 | 28,850.00 | 28,746.22 | 180,385 |
| 2025-10-22 | 27,700.00 | 27,700.00 | 26,300.00 | 27,400.00 | 27,301.44 | 49,767 |
| 2025-10-21 | 26,000.00 | 27,550.00 | 25,900.00 | 27,350.00 | 27,251.62 | 92,315 |
| 2025-10-20 | 25,450.00 | 25,850.00 | 25,350.00 | 25,750.00 | 25,657.37 | 27,042 |
| 2025-10-17 | 26,500.00 | 26,700.00 | 25,350.00 | 25,350.00 | 25,258.81 | 71,024 |
| 2025-10-16 | 27,700.00 | 27,700.00 | 26,350.00 | 26,350.00 | 26,255.22 | 66,345 |
| 2025-10-15 | 26,450.00 | 27,500.00 | 26,100.00 | 27,500.00 | 27,401.08 | 39,248 |
| 2025-10-14 | 27,100.00 | 27,300.00 | 25,600.00 | 25,950.00 | 25,856.65 | 91,652 |
| 2025-10-13 | 27,100.00 | 28,400.00 | 27,000.00 | 27,000.00 | 26,902.88 | 57,087 |
| 2025-10-10 | 28,000.00 | 28,000.00 | 27,000.00 | 27,700.00 | 27,600.36 | 68,403 |
| 2025-10-02 | 29,300.00 | 29,300.00 | 28,000.00 | 28,150.00 | 28,048.74 | 97,784 |
| 2025-10-01 | 29,450.00 | 29,600.00 | 28,650.00 | 29,250.00 | 29,144.78 | 84,428 |
| 2025-09-30 | 28,250.00 | 29,300.00 | 27,950.00 | 29,100.00 | 28,995.32 | 131,714 |
| 2025-09-29 | 26,200.00 | 28,050.00 | 26,200.00 | 27,700.00 | 27,600.36 | 83,357 |
| 2025-09-26 | 27,000.00 | 27,300.00 | 26,050.00 | 26,300.00 | 26,205.40 | 68,308 |
| 2025-09-25 | 28,150.00 | 28,250.00 | 26,700.00 | 27,100.00 | 27,002.52 | 75,627 |
| 2025-09-24 | 27,000.00 | 28,300.00 | 27,000.00 | 28,050.00 | 27,949.10 | 111,248 |
| 2025-09-23 | 26,700.00 | 27,700.00 | 26,450.00 | 26,800.00 | 26,703.60 | 66,732 |
| 2025-09-22 | 27,000.00 | 27,000.00 | 26,300.00 | 26,850.00 | 26,753.42 | 74,517 |
| 2025-09-19 | 27,050.00 | 28,150.00 | 26,600.00 | 27,000.00 | 26,902.88 | 65,489 |
| 2025-09-18 | 27,350.00 | 27,550.00 | 26,750.00 | 27,100.00 | 27,002.52 | 99,637 |
| 2025-09-17 | 28,650.00 | 28,850.00 | 27,200.00 | 27,300.00 | 27,201.80 | 100,909 |
| 2025-09-16 | 27,850.00 | 29,400.00 | 27,800.00 | 28,150.00 | 28,048.74 | 177,621 |
| 2025-09-15 | 28,200.00 | 28,800.00 | 27,700.00 | 27,750.00 | 27,650.18 | 88,720 |
| 2025-09-12 | 29,150.00 | 29,150.00 | 27,900.00 | 28,750.00 | 28,646.58 | 143,914 |
| 2025-09-11 | 30,050.00 | 30,050.00 | 28,500.00 | 29,000.00 | 28,895.68 | 154,935 |
| 2025-09-10 | 29,600.00 | 30,100.00 | 29,000.00 | 29,600.00 | 29,493.53 | 190,676 |
| 2025-09-09 | 32,050.00 | 32,150.00 | 28,850.00 | 29,500.00 | 29,393.88 | 409,690 |
| 2025-09-08 | 29,500.00 | 32,600.00 | 29,000.00 | 32,000.00 | 31,884.89 | 616,282 |
| 2025-09-05 | 28,900.00 | 29,250.00 | 27,925.00 | 28,600.00 | 28,497.12 | 62,920 |
| 2025-09-04 | 28,600.00 | 29,750.00 | 28,350.00 | 28,900.00 | 28,796.04 | 84,160 |
| 2025-09-03 | 29,150.00 | 29,400.00 | 27,250.00 | 28,600.00 | 28,497.12 | 85,990 |
| 2025-09-02 | 28,700.00 | 31,500.00 | 28,650.00 | 29,150.00 | 29,045.14 | 318,312 |
| 2025-09-01 | 29,450.00 | 29,450.00 | 28,500.00 | 28,650.00 | 28,546.94 | 98,039 |
| 2025-08-29 | 29,050.00 | 30,100.00 | 28,800.00 | 29,450.00 | 29,344.06 | 167,478 |
| 2025-08-28 | 29,200.00 | 30,000.00 | 28,000.00 | 29,300.00 | 29,194.60 | 201,721 |
| 2025-08-27 | 27,300.00 | 30,750.00 | 27,300.00 | 29,200.00 | 29,094.96 | 932,469 |
| 2025-08-26 | 26,900.00 | 26,900.00 | 25,400.00 | 26,100.00 | 26,006.12 | 73,946 |
| 2025-08-25 | 26,300.00 | 26,700.00 | 25,300.00 | 26,300.00 | 26,205.40 | 94,782 |
| 2025-08-22 | 24,200.00 | 26,600.00 | 24,100.00 | 26,100.00 | 26,006.12 | 175,054 |
| 2025-08-21 | 23,600.00 | 24,300.00 | 23,400.00 | 24,200.00 | 24,112.95 | 60,681 |
| 2025-08-20 | 23,500.00 | 24,000.00 | 23,000.00 | 23,600.00 | 23,515.11 | 80,107 |
| 2025-08-19 | 24,900.00 | 25,400.00 | 23,650.00 | 24,200.00 | 24,112.95 | 68,767 |
| 2025-08-18 | 25,600.00 | 25,600.00 | 24,600.00 | 24,700.00 | 24,611.15 | 87,746 |
| 2025-08-14 | 27,200.00 | 27,200.00 | 25,650.00 | 25,900.00 | 25,806.83 | 39,063 |
| 2025-08-13 | 26,400.00 | 27,500.00 | 26,400.00 | 26,800.00 | 26,703.60 | 39,776 |
| 2025-08-12 | 27,000.00 | 27,800.00 | 26,050.00 | 26,300.00 | 26,205.40 | 50,428 |
| 2025-08-11 | 28,000.00 | 28,050.00 | 26,100.00 | 27,000.00 | 26,902.88 | 90,948 |
| 2025-08-08 | 27,750.00 | 28,400.00 | 26,450.00 | 27,850.00 | 27,749.82 | 129,624 |
| 2025-08-07 | 25,950.00 | 27,750.00 | 25,650.00 | 27,300.00 | 27,201.80 | 85,354 |
| 2025-08-06 | 26,300.00 | 26,450.00 | 25,650.00 | 26,050.00 | 25,956.30 | 39,337 |
| 2025-08-05 | 26,400.00 | 27,250.00 | 25,975.00 | 26,500.00 | 26,404.68 | 46,268 |
| 2025-08-04 | 25,500.00 | 26,400.00 | 25,000.00 | 26,350.00 | 26,255.22 | 53,426 |
| 2025-08-01 | 26,700.00 | 26,800.00 | 25,100.00 | 25,950.00 | 25,856.65 | 86,938 |
| 2025-07-31 | 27,100.00 | 27,650.00 | 25,750.00 | 26,700.00 | 26,603.96 | 75,625 |
| 2025-07-30 | 27,150.00 | 27,200.00 | 26,450.00 | 26,850.00 | 26,753.42 | 41,110 |
| 2025-07-29 | 25,900.00 | 27,450.00 | 25,550.00 | 27,150.00 | 27,052.34 | 113,842 |
| 2025-07-28 | 26,100.00 | 26,400.00 | 25,200.00 | 25,900.00 | 25,806.83 | 60,441 |
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.