DAEYANG ELECTRIC.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 14,340.00 | 15,060.00 | 14,290.00 | 15,000.00 | 14,946.04 | 67,311 |
| 2025-01-23 | 15,180.00 | 15,180.00 | 14,250.00 | 14,340.00 | 14,288.42 | 96,121 |
| 2025-01-22 | 15,130.00 | 15,270.00 | 14,950.00 | 15,020.00 | 14,965.97 | 54,801 |
| 2025-01-21 | 14,570.00 | 15,170.00 | 14,570.00 | 15,120.00 | 15,065.61 | 79,329 |
| 2025-01-20 | 14,690.00 | 14,890.00 | 14,500.00 | 14,620.00 | 14,567.41 | 33,293 |
| 2025-01-17 | 14,680.00 | 14,840.00 | 14,530.00 | 14,600.00 | 14,547.48 | 55,559 |
| 2025-01-16 | 14,960.00 | 14,960.00 | 14,660.00 | 14,760.00 | 14,706.91 | 49,805 |
| 2025-01-15 | 14,580.00 | 15,090.00 | 14,400.00 | 14,950.00 | 14,896.22 | 124,181 |
| 2025-01-14 | 14,190.00 | 14,640.00 | 14,190.00 | 14,510.00 | 14,457.81 | 66,035 |
| 2025-01-13 | 14,530.00 | 14,530.00 | 14,140.00 | 14,190.00 | 14,138.96 | 46,827 |
| 2025-01-10 | 14,400.00 | 14,610.00 | 14,050.00 | 14,530.00 | 14,477.73 | 88,814 |
| 2025-01-09 | 13,800.00 | 14,380.00 | 13,620.00 | 14,320.00 | 14,268.49 | 96,093 |
| 2025-01-08 | 13,390.00 | 13,950.00 | 13,270.00 | 13,940.00 | 13,889.86 | 109,045 |
| 2025-01-07 | 13,050.00 | 13,610.00 | 13,010.00 | 13,390.00 | 13,341.83 | 73,237 |
| 2025-01-06 | 12,880.00 | 13,080.00 | 12,810.00 | 13,060.00 | 13,013.02 | 39,247 |
| 2025-01-03 | 13,200.00 | 13,200.00 | 12,820.00 | 12,960.00 | 12,913.38 | 36,932 |
| 2025-01-02 | 12,800.00 | 13,280.00 | 12,800.00 | 13,070.00 | 13,022.99 | 29,565 |
| 2024-12-30 | 12,700.00 | 13,050.00 | 12,700.00 | 12,850.00 | 12,803.78 | 29,428 |
| 2024-12-27 | 13,180.00 | 13,250.00 | 12,770.00 | 13,090.00 | 13,042.91 | 58,777 |
| 2024-12-26 | 12,900.00 | 13,060.00 | 12,780.00 | 12,900.00 | 12,753.96 | 32,662 |
| 2024-12-24 | 12,760.00 | 12,900.00 | 12,550.00 | 12,740.00 | 12,595.77 | 19,919 |
| 2024-12-23 | 12,770.00 | 13,190.00 | 12,710.00 | 12,760.00 | 12,615.54 | 43,476 |
| 2024-12-20 | 12,490.00 | 12,820.00 | 12,440.00 | 12,660.00 | 12,516.67 | 49,140 |
| 2024-12-19 | 12,000.00 | 12,570.00 | 12,000.00 | 12,520.00 | 12,378.26 | 31,761 |
| 2024-12-18 | 12,170.00 | 12,410.00 | 12,160.00 | 12,280.00 | 12,140.98 | 21,639 |
| 2024-12-17 | 12,230.00 | 12,430.00 | 12,040.00 | 12,170.00 | 12,032.22 | 24,415 |
| 2024-12-16 | 12,290.00 | 12,350.00 | 12,030.00 | 12,220.00 | 12,081.66 | 31,897 |
| 2024-12-13 | 11,980.00 | 12,280.00 | 11,880.00 | 12,270.00 | 12,131.09 | 24,632 |
| 2024-12-12 | 12,050.00 | 12,140.00 | 11,900.00 | 12,000.00 | 11,864.15 | 15,382 |
| 2024-12-11 | 11,700.00 | 12,040.00 | 11,400.00 | 12,020.00 | 11,883.92 | 18,862 |
| 2024-12-10 | 11,130.00 | 11,690.00 | 11,130.00 | 11,550.00 | 11,419.24 | 27,668 |
| 2024-12-09 | 11,350.00 | 11,400.00 | 11,090.00 | 11,100.00 | 10,974.34 | 35,642 |
| 2024-12-06 | 11,900.00 | 11,900.00 | 11,340.00 | 11,640.00 | 11,508.22 | 57,847 |
| 2024-12-05 | 12,080.00 | 12,100.00 | 11,670.00 | 11,890.00 | 11,755.39 | 54,657 |
| 2024-12-04 | 12,030.00 | 12,280.00 | 11,800.00 | 11,950.00 | 11,814.71 | 99,835 |
| 2024-12-03 | 12,200.00 | 12,590.00 | 12,190.00 | 12,360.00 | 12,220.07 | 34,211 |
| 2024-12-02 | 12,860.00 | 12,900.00 | 12,220.00 | 12,240.00 | 12,101.43 | 58,931 |
| 2024-11-29 | 13,150.00 | 13,150.00 | 12,760.00 | 12,860.00 | 12,714.41 | 46,633 |
| 2024-11-28 | 13,210.00 | 13,360.00 | 13,000.00 | 13,150.00 | 13,001.13 | 41,159 |
| 2024-11-27 | 13,380.00 | 13,510.00 | 13,130.00 | 13,150.00 | 13,001.13 | 58,484 |
| 2024-11-26 | 13,690.00 | 13,870.00 | 13,120.00 | 13,350.00 | 13,198.86 | 86,047 |
| 2024-11-25 | 12,840.00 | 13,710.00 | 12,840.00 | 13,690.00 | 13,535.01 | 246,485 |
| 2024-11-22 | 12,510.00 | 12,930.00 | 12,500.00 | 12,830.00 | 12,684.75 | 52,469 |
| 2024-11-21 | 12,880.00 | 13,450.00 | 12,510.00 | 12,560.00 | 12,417.81 | 153,908 |
| 2024-11-20 | 12,650.00 | 12,910.00 | 12,290.00 | 12,680.00 | 12,536.45 | 63,329 |
| 2024-11-19 | 12,850.00 | 13,070.00 | 12,450.00 | 12,550.00 | 12,407.92 | 96,958 |
| 2024-11-18 | 12,730.00 | 13,100.00 | 12,620.00 | 12,860.00 | 12,714.41 | 68,488 |
| 2024-11-15 | 12,940.00 | 13,380.00 | 12,380.00 | 12,850.00 | 12,704.52 | 236,111 |
| 2024-11-14 | 12,030.00 | 12,810.00 | 12,030.00 | 12,600.00 | 12,457.35 | 82,055 |
| 2024-11-13 | 12,800.00 | 12,800.00 | 12,000.00 | 12,000.00 | 11,864.15 | 54,977 |
| 2024-11-12 | 13,020.00 | 13,080.00 | 12,430.00 | 12,510.00 | 12,368.37 | 95,033 |
| 2024-11-11 | 12,440.00 | 13,190.00 | 12,440.00 | 12,840.00 | 12,694.64 | 263,689 |
| 2024-11-08 | 12,320.00 | 12,600.00 | 12,140.00 | 12,350.00 | 12,210.18 | 41,914 |
| 2024-11-07 | 11,610.00 | 12,540.00 | 11,610.00 | 12,310.00 | 12,170.64 | 122,119 |
| 2024-11-06 | 11,630.00 | 11,760.00 | 11,500.00 | 11,610.00 | 11,478.56 | 16,939 |
| 2024-11-05 | 11,650.00 | 11,760.00 | 11,550.00 | 11,630.00 | 11,498.33 | 4,697 |
| 2024-11-04 | 11,550.00 | 11,720.00 | 11,250.00 | 11,590.00 | 11,458.79 | 15,233 |
| 2024-11-01 | 11,530.00 | 11,600.00 | 11,260.00 | 11,510.00 | 11,379.69 | 14,341 |
| 2024-10-31 | 11,440.00 | 11,530.00 | 11,260.00 | 11,440.00 | 11,310.49 | 6,009 |
| 2024-10-30 | 11,650.00 | 11,670.00 | 11,430.00 | 11,450.00 | 11,320.37 | 7,349 |
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.