DAEYANG ELECTRIC.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 25,200.00 | 26,300.00 | 24,450.00 | 25,900.00 | 25,806.83 | 112,565 |
| 2025-07-24 | 24,200.00 | 24,950.00 | 24,150.00 | 24,850.00 | 24,760.61 | 83,394 |
| 2025-07-23 | 24,700.00 | 24,750.00 | 23,650.00 | 24,200.00 | 24,112.95 | 50,937 |
| 2025-07-22 | 24,750.00 | 25,150.00 | 24,000.00 | 24,750.00 | 24,660.97 | 75,537 |
| 2025-07-21 | 24,650.00 | 25,250.00 | 24,400.00 | 24,800.00 | 24,710.79 | 72,765 |
| 2025-07-18 | 24,400.00 | 25,050.00 | 24,000.00 | 24,600.00 | 24,511.51 | 92,852 |
| 2025-07-17 | 23,900.00 | 25,500.00 | 23,900.00 | 24,200.00 | 24,112.95 | 285,020 |
| 2025-07-16 | 22,450.00 | 24,500.00 | 21,850.00 | 23,700.00 | 23,614.75 | 190,264 |
| 2025-07-15 | 21,750.00 | 22,200.00 | 21,550.00 | 22,000.00 | 21,920.86 | 38,481 |
| 2025-07-14 | 21,300.00 | 21,900.00 | 21,050.00 | 21,750.00 | 21,671.76 | 23,164 |
| 2025-07-11 | 22,350.00 | 22,450.00 | 21,200.00 | 21,300.00 | 21,223.38 | 57,365 |
| 2025-07-10 | 22,500.00 | 22,700.00 | 21,750.00 | 22,050.00 | 21,970.68 | 51,651 |
| 2025-07-09 | 21,700.00 | 22,350.00 | 21,200.00 | 22,250.00 | 22,169.96 | 39,718 |
| 2025-07-08 | 21,600.00 | 22,050.00 | 21,350.00 | 21,600.00 | 21,522.30 | 26,979 |
| 2025-07-07 | 20,800.00 | 21,650.00 | 20,550.00 | 21,400.00 | 21,323.02 | 47,780 |
| 2025-07-04 | 21,800.00 | 21,850.00 | 20,850.00 | 20,900.00 | 20,824.82 | 59,772 |
| 2025-07-03 | 22,900.00 | 23,200.00 | 21,700.00 | 21,750.00 | 21,671.76 | 77,058 |
| 2025-07-02 | 22,900.00 | 23,650.00 | 22,450.00 | 22,900.00 | 22,817.63 | 62,391 |
| 2025-07-01 | 24,000.00 | 24,450.00 | 22,700.00 | 22,800.00 | 22,717.99 | 63,889 |
| 2025-06-30 | 23,200.00 | 24,550.00 | 23,000.00 | 23,850.00 | 23,764.21 | 54,635 |
| 2025-06-27 | 22,500.00 | 24,900.00 | 22,400.00 | 23,200.00 | 23,116.55 | 212,826 |
| 2025-06-26 | 22,550.00 | 22,950.00 | 21,900.00 | 22,200.00 | 22,120.14 | 47,257 |
| 2025-06-25 | 23,700.00 | 23,700.00 | 22,250.00 | 22,550.00 | 22,468.88 | 57,828 |
| 2025-06-24 | 23,100.00 | 23,750.00 | 22,550.00 | 23,250.00 | 23,166.37 | 52,929 |
| 2025-06-23 | 22,850.00 | 23,400.00 | 22,500.00 | 23,000.00 | 22,917.27 | 63,827 |
| 2025-06-20 | 23,200.00 | 23,750.00 | 22,400.00 | 23,150.00 | 23,066.73 | 63,980 |
| 2025-06-19 | 22,700.00 | 23,100.00 | 21,900.00 | 23,050.00 | 22,967.09 | 49,595 |
| 2025-06-18 | 22,750.00 | 22,950.00 | 21,750.00 | 22,700.00 | 22,618.35 | 76,883 |
| 2025-06-17 | 23,000.00 | 23,800.00 | 22,250.00 | 22,800.00 | 22,717.99 | 94,976 |
| 2025-06-16 | 22,000.00 | 23,000.00 | 21,650.00 | 22,850.00 | 22,767.81 | 92,160 |
| 2025-06-13 | 22,450.00 | 22,450.00 | 21,200.00 | 22,050.00 | 21,970.68 | 78,439 |
| 2025-06-12 | 21,050.00 | 22,600.00 | 21,000.00 | 22,000.00 | 21,920.86 | 113,271 |
| 2025-06-11 | 21,400.00 | 21,500.00 | 20,700.00 | 21,000.00 | 20,924.46 | 35,935 |
| 2025-06-10 | 20,750.00 | 21,400.00 | 20,650.00 | 21,200.00 | 21,123.74 | 47,958 |
| 2025-06-09 | 21,650.00 | 21,850.00 | 20,700.00 | 20,750.00 | 20,675.36 | 61,272 |
| 2025-06-05 | 21,550.00 | 22,000.00 | 21,350.00 | 21,650.00 | 21,572.12 | 57,156 |
| 2025-06-04 | 20,850.00 | 21,750.00 | 20,500.00 | 21,550.00 | 21,472.48 | 70,835 |
| 2025-06-02 | 20,250.00 | 20,950.00 | 20,250.00 | 20,850.00 | 20,775.00 | 92,377 |
| 2025-05-30 | 21,200.00 | 21,500.00 | 20,000.00 | 20,350.00 | 20,276.80 | 167,871 |
| 2025-05-29 | 21,150.00 | 21,550.00 | 20,850.00 | 21,200.00 | 21,123.74 | 58,127 |
| 2025-05-28 | 22,150.00 | 22,300.00 | 20,900.00 | 21,150.00 | 21,073.92 | 77,091 |
| 2025-05-27 | 22,500.00 | 22,750.00 | 21,750.00 | 22,150.00 | 22,070.32 | 49,164 |
| 2025-05-26 | 21,600.00 | 22,500.00 | 21,300.00 | 22,450.00 | 22,369.24 | 89,673 |
| 2025-05-23 | 21,650.00 | 22,200.00 | 20,200.00 | 21,600.00 | 21,522.30 | 133,287 |
| 2025-05-22 | 22,200.00 | 22,550.00 | 21,500.00 | 21,600.00 | 21,522.30 | 115,203 |
| 2025-05-21 | 21,450.00 | 23,250.00 | 21,450.00 | 22,200.00 | 22,120.14 | 236,335 |
| 2025-05-20 | 21,800.00 | 22,150.00 | 21,200.00 | 21,450.00 | 21,372.84 | 96,188 |
| 2025-05-19 | 21,350.00 | 22,200.00 | 20,900.00 | 21,800.00 | 21,721.58 | 145,593 |
| 2025-05-16 | 20,400.00 | 22,400.00 | 20,000.00 | 21,350.00 | 21,273.20 | 512,455 |
| 2025-05-15 | 20,300.00 | 20,300.00 | 19,340.00 | 19,370.00 | 19,300.32 | 35,730 |
| 2025-05-14 | 19,500.00 | 20,550.00 | 19,320.00 | 20,300.00 | 20,226.98 | 87,020 |
| 2025-05-13 | 18,850.00 | 19,390.00 | 18,270.00 | 19,320.00 | 19,250.50 | 76,339 |
| 2025-05-12 | 20,150.00 | 20,200.00 | 18,770.00 | 18,850.00 | 18,782.19 | 69,465 |
| 2025-05-09 | 19,840.00 | 20,150.00 | 19,530.00 | 20,150.00 | 20,077.52 | 61,159 |
| 2025-05-08 | 20,550.00 | 21,000.00 | 18,650.00 | 19,840.00 | 19,768.63 | 182,892 |
| 2025-05-07 | 19,240.00 | 20,300.00 | 19,240.00 | 20,200.00 | 20,127.34 | 76,817 |
| 2025-05-02 | 19,370.00 | 19,750.00 | 19,220.00 | 19,220.00 | 19,150.86 | 22,304 |
| 2025-04-30 | 19,370.00 | 19,800.00 | 19,130.00 | 19,370.00 | 19,300.32 | 35,235 |
| 2025-04-29 | 19,850.00 | 19,850.00 | 18,700.00 | 19,210.00 | 19,140.90 | 37,456 |
| 2025-04-28 | 19,700.00 | 19,880.00 | 19,330.00 | 19,740.00 | 19,668.99 | 91,060 |
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.