DAEYANG ELECTRIC.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 11,240.00 | 11,650.00 | 11,220.00 | 11,650.00 | 11,518.11 | 8,855 |
| 2024-10-28 | 11,200.00 | 11,390.00 | 11,160.00 | 11,240.00 | 11,112.75 | 6,465 |
| 2024-10-25 | 11,500.00 | 11,530.00 | 11,200.00 | 11,260.00 | 11,132.52 | 20,641 |
| 2024-10-24 | 11,790.00 | 11,800.00 | 11,450.00 | 11,460.00 | 11,330.26 | 20,158 |
| 2024-10-23 | 11,810.00 | 11,860.00 | 11,630.00 | 11,860.00 | 11,725.73 | 26,005 |
| 2024-10-22 | 11,910.00 | 12,130.00 | 11,620.00 | 11,700.00 | 11,567.54 | 19,517 |
| 2024-10-21 | 11,980.00 | 12,050.00 | 11,840.00 | 12,040.00 | 11,903.69 | 11,318 |
| 2024-10-18 | 12,230.00 | 12,240.00 | 11,800.00 | 11,980.00 | 11,844.37 | 20,763 |
| 2024-10-17 | 12,280.00 | 12,390.00 | 12,120.00 | 12,230.00 | 12,091.54 | 10,617 |
| 2024-10-16 | 12,350.00 | 12,560.00 | 12,270.00 | 12,390.00 | 12,249.73 | 10,574 |
| 2024-10-15 | 12,140.00 | 12,470.00 | 12,010.00 | 12,430.00 | 12,289.28 | 38,707 |
| 2024-10-14 | 11,930.00 | 12,140.00 | 11,840.00 | 12,060.00 | 11,923.47 | 12,915 |
| 2024-10-11 | 12,090.00 | 12,160.00 | 11,920.00 | 12,030.00 | 11,893.81 | 11,374 |
| 2024-10-10 | 11,980.00 | 12,150.00 | 11,980.00 | 12,080.00 | 11,943.24 | 10,739 |
| 2024-10-08 | 11,830.00 | 12,020.00 | 11,830.00 | 11,970.00 | 11,834.49 | 8,482 |
| 2024-10-07 | 11,950.00 | 12,100.00 | 11,890.00 | 11,990.00 | 11,854.26 | 6,448 |
| 2024-10-04 | 12,130.00 | 12,280.00 | 11,900.00 | 11,970.00 | 11,834.49 | 12,913 |
| 2024-10-02 | 12,000.00 | 12,180.00 | 11,890.00 | 12,010.00 | 11,874.03 | 8,258 |
| 2024-09-30 | 12,250.00 | 12,400.00 | 12,050.00 | 12,060.00 | 11,923.47 | 15,707 |
| 2024-09-27 | 12,400.00 | 12,630.00 | 12,180.00 | 12,250.00 | 12,111.32 | 23,289 |
| 2024-09-26 | 12,200.00 | 12,550.00 | 12,200.00 | 12,500.00 | 12,358.49 | 15,513 |
| 2024-09-25 | 12,360.00 | 12,450.00 | 12,180.00 | 12,270.00 | 12,131.09 | 10,119 |
| 2024-09-24 | 12,550.00 | 12,570.00 | 12,180.00 | 12,360.00 | 12,220.07 | 12,367 |
| 2024-09-23 | 12,530.00 | 12,530.00 | 12,350.00 | 12,350.00 | 12,210.18 | 6,766 |
| 2024-09-20 | 12,330.00 | 12,680.00 | 12,330.00 | 12,560.00 | 12,417.81 | 25,347 |
| 2024-09-19 | 12,330.00 | 12,450.00 | 12,230.00 | 12,370.00 | 12,229.96 | 14,592 |
| 2024-09-13 | 11,600.00 | 12,340.00 | 11,600.00 | 12,330.00 | 12,190.41 | 48,747 |
| 2024-09-12 | 11,530.00 | 11,800.00 | 11,400.00 | 11,710.00 | 11,577.43 | 15,741 |
| 2024-09-11 | 11,440.00 | 11,440.00 | 11,210.00 | 11,350.00 | 11,221.50 | 10,693 |
| 2024-09-10 | 11,350.00 | 11,550.00 | 11,180.00 | 11,350.00 | 11,221.50 | 12,896 |
| 2024-09-09 | 10,750.00 | 11,520.00 | 10,750.00 | 11,400.00 | 11,270.94 | 21,763 |
| 2024-09-06 | 11,290.00 | 11,470.00 | 11,040.00 | 11,080.00 | 10,954.56 | 22,577 |
| 2024-09-05 | 11,610.00 | 11,780.00 | 11,290.00 | 11,360.00 | 11,231.39 | 51,355 |
| 2024-09-04 | 12,260.00 | 12,260.00 | 11,620.00 | 11,700.00 | 11,567.54 | 52,683 |
| 2024-09-03 | 12,280.00 | 12,430.00 | 12,190.00 | 12,370.00 | 12,229.96 | 17,521 |
| 2024-09-02 | 12,450.00 | 12,500.00 | 11,890.00 | 12,200.00 | 12,061.88 | 35,332 |
| 2024-08-30 | 12,240.00 | 12,450.00 | 12,180.00 | 12,440.00 | 12,299.16 | 17,855 |
| 2024-08-29 | 12,320.00 | 12,380.00 | 12,060.00 | 12,230.00 | 12,091.54 | 44,475 |
| 2024-08-28 | 12,650.00 | 12,740.00 | 12,340.00 | 12,450.00 | 12,309.05 | 28,969 |
| 2024-08-27 | 12,670.00 | 12,790.00 | 12,370.00 | 12,650.00 | 12,506.79 | 7,332 |
| 2024-08-26 | 12,790.00 | 12,880.00 | 12,510.00 | 12,660.00 | 12,516.67 | 24,789 |
| 2024-08-23 | 13,000.00 | 13,040.00 | 12,600.00 | 12,880.00 | 12,734.18 | 11,820 |
| 2024-08-22 | 13,370.00 | 13,420.00 | 12,990.00 | 13,000.00 | 12,852.82 | 18,682 |
| 2024-08-21 | 13,600.00 | 13,600.00 | 13,300.00 | 13,370.00 | 13,218.64 | 12,003 |
| 2024-08-20 | 13,700.00 | 13,700.00 | 13,450.00 | 13,620.00 | 13,465.81 | 27,295 |
| 2024-08-19 | 13,460.00 | 13,770.00 | 13,360.00 | 13,410.00 | 13,258.18 | 19,962 |
| 2024-08-16 | 13,490.00 | 13,800.00 | 13,330.00 | 13,460.00 | 13,307.62 | 33,094 |
| 2024-08-14 | 13,210.00 | 14,000.00 | 12,910.00 | 13,410.00 | 13,258.18 | 54,085 |
| 2024-08-13 | 13,170.00 | 13,320.00 | 12,980.00 | 13,160.00 | 13,011.01 | 23,290 |
| 2024-08-12 | 13,080.00 | 13,400.00 | 13,050.00 | 13,290.00 | 13,139.54 | 25,004 |
| 2024-08-09 | 12,980.00 | 13,130.00 | 12,860.00 | 13,080.00 | 12,931.92 | 27,561 |
| 2024-08-08 | 12,360.00 | 12,830.00 | 12,200.00 | 12,740.00 | 12,595.77 | 42,562 |
| 2024-08-07 | 12,320.00 | 12,620.00 | 12,170.00 | 12,500.00 | 12,358.49 | 25,878 |
| 2024-08-06 | 11,560.00 | 12,310.00 | 11,560.00 | 12,130.00 | 11,992.67 | 60,687 |
| 2024-08-05 | 12,800.00 | 13,000.00 | 10,980.00 | 11,560.00 | 11,429.13 | 133,359 |
| 2024-08-02 | 13,930.00 | 13,930.00 | 13,040.00 | 13,110.00 | 12,961.58 | 60,660 |
| 2024-08-01 | 13,730.00 | 14,100.00 | 13,730.00 | 13,940.00 | 13,782.18 | 37,196 |
| 2024-07-31 | 13,690.00 | 13,990.00 | 13,510.00 | 13,720.00 | 13,564.67 | 46,839 |
| 2024-07-30 | 14,150.00 | 14,160.00 | 13,440.00 | 13,560.00 | 13,406.48 | 68,420 |
| 2024-07-29 | 13,800.00 | 14,300.00 | 13,650.00 | 14,100.00 | 13,940.37 | 126,886 |
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.