DAEYANG ELECTRIC.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 18,410.00 | 19,700.00 | 18,410.00 | 19,350.00 | 19,280.40 | 158,493 |
| 2025-04-24 | 18,420.00 | 18,550.00 | 18,020.00 | 18,500.00 | 18,433.45 | 49,245 |
| 2025-04-23 | 18,050.00 | 18,370.00 | 17,810.00 | 18,300.00 | 18,234.17 | 45,739 |
| 2025-04-22 | 17,250.00 | 17,920.00 | 17,210.00 | 17,910.00 | 17,845.58 | 56,433 |
| 2025-04-21 | 17,420.00 | 17,770.00 | 16,920.00 | 17,250.00 | 17,187.95 | 37,780 |
| 2025-04-18 | 17,120.00 | 17,120.00 | 16,810.00 | 17,020.00 | 16,958.78 | 22,465 |
| 2025-04-17 | 16,790.00 | 17,030.00 | 16,730.00 | 16,870.00 | 16,809.32 | 25,323 |
| 2025-04-16 | 17,410.00 | 17,410.00 | 16,650.00 | 16,760.00 | 16,699.71 | 47,170 |
| 2025-04-15 | 17,210.00 | 17,440.00 | 17,090.00 | 17,410.00 | 17,347.37 | 39,761 |
| 2025-04-14 | 16,980.00 | 17,280.00 | 16,650.00 | 17,170.00 | 17,108.24 | 103,754 |
| 2025-04-11 | 15,950.00 | 16,840.00 | 15,700.00 | 16,600.00 | 16,540.29 | 104,212 |
| 2025-04-10 | 15,240.00 | 15,980.00 | 15,220.00 | 15,950.00 | 15,892.63 | 38,474 |
| 2025-04-09 | 15,300.00 | 15,300.00 | 14,420.00 | 14,700.00 | 14,647.12 | 26,905 |
| 2025-04-08 | 14,850.00 | 15,300.00 | 14,850.00 | 14,960.00 | 14,906.19 | 27,390 |
| 2025-04-07 | 15,700.00 | 15,700.00 | 14,620.00 | 14,620.00 | 14,567.41 | 63,988 |
| 2025-04-04 | 15,690.00 | 16,180.00 | 15,490.00 | 15,780.00 | 15,723.24 | 40,620 |
| 2025-04-03 | 15,900.00 | 15,990.00 | 15,550.00 | 15,810.00 | 15,753.13 | 30,470 |
| 2025-04-02 | 16,110.00 | 16,230.00 | 15,770.00 | 15,910.00 | 15,852.77 | 34,622 |
| 2025-04-01 | 16,090.00 | 16,180.00 | 15,860.00 | 16,090.00 | 16,032.12 | 30,586 |
| 2025-03-31 | 15,700.00 | 16,180.00 | 15,400.00 | 15,820.00 | 15,763.09 | 31,796 |
| 2025-03-28 | 16,100.00 | 16,240.00 | 15,800.00 | 15,880.00 | 15,822.88 | 41,363 |
| 2025-03-27 | 16,600.00 | 16,720.00 | 16,040.00 | 16,040.00 | 15,982.30 | 56,574 |
| 2025-03-26 | 16,700.00 | 16,890.00 | 16,500.00 | 16,580.00 | 16,520.36 | 29,591 |
| 2025-03-25 | 17,100.00 | 17,200.00 | 16,500.00 | 16,700.00 | 16,639.93 | 52,659 |
| 2025-03-24 | 17,220.00 | 17,590.00 | 17,000.00 | 17,170.00 | 17,108.24 | 36,122 |
| 2025-03-21 | 17,190.00 | 17,400.00 | 16,890.00 | 17,220.00 | 17,158.06 | 54,814 |
| 2025-03-20 | 18,260.00 | 18,280.00 | 17,020.00 | 17,190.00 | 17,128.17 | 182,854 |
| 2025-03-19 | 19,060.00 | 19,060.00 | 18,060.00 | 18,170.00 | 18,104.64 | 138,678 |
| 2025-03-18 | 18,530.00 | 19,070.00 | 18,530.00 | 18,880.00 | 18,812.09 | 57,753 |
| 2025-03-17 | 18,510.00 | 18,690.00 | 18,300.00 | 18,550.00 | 18,483.27 | 60,057 |
| 2025-03-14 | 18,780.00 | 19,100.00 | 18,420.00 | 18,510.00 | 18,443.42 | 58,772 |
| 2025-03-13 | 18,620.00 | 19,140.00 | 18,620.00 | 18,740.00 | 18,672.59 | 43,387 |
| 2025-03-12 | 19,060.00 | 19,540.00 | 18,520.00 | 18,660.00 | 18,592.88 | 130,680 |
| 2025-03-11 | 18,540.00 | 19,180.00 | 18,510.00 | 19,050.00 | 18,981.47 | 93,960 |
| 2025-03-10 | 19,300.00 | 19,400.00 | 18,800.00 | 19,090.00 | 19,021.33 | 92,783 |
| 2025-03-07 | 18,010.00 | 20,900.00 | 17,850.00 | 19,200.00 | 19,130.94 | 702,144 |
| 2025-03-06 | 18,000.00 | 18,640.00 | 17,730.00 | 18,150.00 | 18,084.71 | 103,928 |
| 2025-03-05 | 17,640.00 | 19,400.00 | 17,220.00 | 17,900.00 | 17,835.61 | 372,386 |
| 2025-03-04 | 17,280.00 | 17,740.00 | 17,160.00 | 17,440.00 | 17,377.27 | 95,671 |
| 2025-02-28 | 17,120.00 | 17,460.00 | 17,020.00 | 17,150.00 | 17,088.31 | 54,395 |
| 2025-02-27 | 17,780.00 | 17,930.00 | 17,320.00 | 17,350.00 | 17,287.59 | 112,244 |
| 2025-02-26 | 17,500.00 | 19,150.00 | 17,210.00 | 17,680.00 | 17,616.40 | 724,701 |
| 2025-02-25 | 16,740.00 | 16,800.00 | 16,350.00 | 16,560.00 | 16,500.43 | 70,032 |
| 2025-02-24 | 16,590.00 | 16,890.00 | 16,130.00 | 16,630.00 | 16,570.18 | 46,698 |
| 2025-02-21 | 16,500.00 | 16,890.00 | 16,460.00 | 16,660.00 | 16,600.07 | 54,676 |
| 2025-02-20 | 16,700.00 | 16,880.00 | 16,470.00 | 16,550.00 | 16,490.47 | 60,484 |
| 2025-02-19 | 17,110.00 | 17,240.00 | 16,300.00 | 16,960.00 | 16,898.99 | 69,752 |
| 2025-02-18 | 16,610.00 | 17,220.00 | 16,340.00 | 16,900.00 | 16,839.21 | 78,276 |
| 2025-02-17 | 16,500.00 | 16,700.00 | 16,210.00 | 16,440.00 | 16,380.86 | 72,652 |
| 2025-02-14 | 17,110.00 | 17,110.00 | 16,330.00 | 16,470.00 | 16,410.76 | 94,714 |
| 2025-02-13 | 17,300.00 | 17,330.00 | 16,740.00 | 17,130.00 | 17,068.38 | 159,684 |
| 2025-02-12 | 15,630.00 | 17,130.00 | 15,630.00 | 17,120.00 | 17,058.42 | 350,134 |
| 2025-02-11 | 15,200.00 | 15,700.00 | 15,190.00 | 15,560.00 | 15,504.03 | 80,640 |
| 2025-02-10 | 15,180.00 | 15,400.00 | 15,040.00 | 15,200.00 | 15,145.32 | 55,190 |
| 2025-02-07 | 15,190.00 | 15,330.00 | 15,030.00 | 15,180.00 | 15,125.40 | 52,133 |
| 2025-02-06 | 15,300.00 | 15,990.00 | 15,090.00 | 15,190.00 | 15,135.36 | 190,594 |
| 2025-02-05 | 15,160.00 | 15,390.00 | 14,800.00 | 14,960.00 | 14,906.19 | 51,327 |
| 2025-02-04 | 14,810.00 | 15,490.00 | 14,720.00 | 15,280.00 | 15,225.04 | 88,970 |
| 2025-02-03 | 14,900.00 | 14,990.00 | 14,600.00 | 14,810.00 | 14,756.73 | 58,695 |
| 2025-01-31 | 15,000.00 | 15,240.00 | 14,670.00 | 15,190.00 | 15,135.36 | 94,348 |
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.