Daeduck Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	21,200.00	21,300.00	19,950.00	19,970.00	19,157.81	903,833
2023-10-30	21,100.00	21,350.00	20,750.00	21,000.00	20,145.92	586,423
2023-10-27	21,950.00	22,100.00	21,000.00	21,400.00	20,529.65	823,245
2023-10-26	21,650.00	22,550.00	21,600.00	21,750.00	20,865.42	634,496
2023-10-25	24,100.00	24,100.00	22,750.00	22,850.00	21,920.68	777,722
2023-10-24	23,450.00	24,100.00	23,000.00	24,100.00	23,119.84	335,599
2023-10-23	22,800.00	23,850.00	22,800.00	23,250.00	22,304.41	250,514
2023-10-20	23,950.00	24,300.00	23,150.00	23,550.00	22,592.21	447,747
2023-10-19	24,900.00	25,000.00	24,250.00	24,350.00	23,359.67	317,026
2023-10-18	25,050.00	26,100.00	24,850.00	25,500.00	24,462.90	462,007
2023-10-17	24,600.00	25,550.00	24,500.00	25,350.00	24,319.00	471,077
2023-10-16	24,900.00	24,900.00	23,550.00	24,150.00	23,167.81	680,345
2023-10-13	25,100.00	26,000.00	25,050.00	25,350.00	24,319.00	384,883
2023-10-12	25,400.00	26,100.00	25,000.00	25,350.00	24,319.00	418,460
2023-10-11	25,250.00	25,950.00	24,950.00	25,000.00	23,983.24	461,018
2023-10-10	25,100.00	25,750.00	24,450.00	24,550.00	23,551.54	397,132
2023-10-06	25,050.00	25,400.00	24,450.00	24,850.00	23,839.34	543,402
2023-10-05	25,850.00	26,050.00	25,000.00	25,200.00	24,175.10	378,605
2023-10-04	25,750.00	25,950.00	25,200.00	25,300.00	24,271.04	288,681
2023-09-27	25,450.00	26,300.00	25,450.00	26,200.00	25,134.43	283,593
2023-09-26	26,100.00	26,200.00	25,550.00	25,850.00	24,798.67	196,682
2023-09-25	26,150.00	26,600.00	25,850.00	25,900.00	24,846.63	271,967
2023-09-22	25,400.00	26,600.00	25,400.00	26,500.00	25,422.23	369,002
2023-09-21	27,350.00	27,450.00	25,800.00	25,900.00	24,846.63	1,117,930
2023-09-20	28,150.00	28,400.00	27,800.00	27,850.00	26,717.33	253,627
2023-09-19	27,900.00	28,750.00	27,800.00	28,000.00	26,861.23	374,503
2023-09-18	28,000.00	28,400.00	27,600.00	27,750.00	26,621.39	470,302
2023-09-15	29,400.00	29,750.00	28,650.00	28,650.00	27,484.79	443,299
2023-09-14	28,550.00	29,400.00	28,550.00	29,300.00	28,108.35	447,093
2023-09-13	28,850.00	29,750.00	28,300.00	28,300.00	27,149.02	464,218
2023-09-12	28,800.00	29,150.00	28,400.00	28,750.00	27,580.72	344,340
2023-09-11	28,100.00	28,800.00	27,950.00	28,550.00	27,388.86	360,825
2023-09-08	29,500.00	29,500.00	27,700.00	28,450.00	27,292.92	826,647
2023-09-07	29,050.00	30,100.00	29,050.00	29,450.00	28,252.25	509,598
2023-09-06	30,250.00	30,300.00	29,150.00	29,400.00	28,204.29	603,720
2023-09-05	30,450.00	30,850.00	29,900.00	30,050.00	28,827.85	726,202
2023-09-04	31,150.00	31,200.00	29,600.00	29,950.00	28,731.92	948,855
2023-09-01	29,000.00	31,500.00	28,900.00	31,050.00	29,787.18	1,838,823
2023-08-31	29,000.00	29,100.00	28,450.00	28,900.00	27,724.62	518,338
2023-08-30	28,450.00	29,250.00	28,250.00	28,850.00	27,676.66	809,618
2023-08-29	28,000.00	28,250.00	27,600.00	27,800.00	26,669.36	429,802
2023-08-28	27,500.00	27,750.00	27,050.00	27,600.00	26,477.49	462,896
2023-08-25	28,350.00	29,050.00	27,200.00	27,250.00	26,141.73	1,124,698
2023-08-24	29,050.00	30,150.00	28,650.00	29,150.00	27,964.45	1,700,634
2023-08-23	27,400.00	28,100.00	27,150.00	27,750.00	26,621.39	511,155
2023-08-22	28,450.00	29,250.00	27,500.00	27,700.00	26,573.43	1,108,175
2023-08-21	29,400.00	29,400.00	27,650.00	27,650.00	26,525.46	985,072
2023-08-18	27,300.00	29,700.00	26,900.00	29,150.00	27,964.45	1,756,431
2023-08-17	27,100.00	28,300.00	26,900.00	27,850.00	26,717.33	841,597
2023-08-16	28,350.00	28,800.00	27,650.00	27,700.00	26,573.43	742,863
2023-08-14	28,600.00	29,000.00	28,050.00	28,250.00	27,101.06	669,074
2023-08-11	29,500.00	29,600.00	28,800.00	28,900.00	27,724.62	750,671
2023-08-10	30,100.00	30,150.00	29,100.00	29,350.00	28,156.32	1,114,177
2023-08-09	30,650.00	31,150.00	30,250.00	30,750.00	29,499.38	549,928
2023-08-08	31,350.00	31,600.00	30,500.00	30,850.00	29,595.31	517,281
2023-08-07	31,650.00	31,700.00	30,650.00	31,150.00	29,883.11	797,945
2023-08-04	31,950.00	32,500.00	31,000.00	31,850.00	30,554.64	836,979
2023-08-03	33,100.00	33,700.00	31,850.00	32,600.00	31,274.14	1,412,205
2023-08-02	35,700.00	35,850.00	33,150.00	33,400.00	32,041.61	1,190,442
2023-08-01	36,250.00	36,900.00	34,900.00	36,250.00	34,775.69	946,736

← NewerPage 13 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	500.0000 KRW
2025-03-28	400.0000 KRW
2024-03-28	300.0000 KRW
2022-12-28	400.0000 KRW
2021-12-29	300.0000 KRW
2020-12-29	300.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.