Daeduck Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	36,450.00	36,550.00	35,550.00	36,250.00	34,775.69	774,996
2023-07-28	37,550.00	38,200.00	35,500.00	36,400.00	34,919.59	1,394,411
2023-07-27	34,800.00	37,200.00	34,350.00	36,300.00	34,823.66	1,873,159
2023-07-26	36,100.00	36,600.00	33,550.00	34,200.00	32,809.07	1,608,889
2023-07-25	36,900.00	37,650.00	35,450.00	35,550.00	34,104.16	1,379,134
2023-07-24	35,000.00	37,100.00	34,550.00	36,750.00	35,255.36	1,480,968
2023-07-21	35,350.00	35,650.00	34,800.00	35,200.00	33,768.40	1,276,829
2023-07-20	35,850.00	37,350.00	35,800.00	36,800.00	35,303.33	1,044,153
2023-07-19	38,450.00	38,900.00	35,750.00	36,350.00	34,871.63	1,815,537
2023-07-18	38,800.00	38,800.00	37,000.00	38,400.00	36,838.25	1,284,545
2023-07-17	37,550.00	39,650.00	37,150.00	38,100.00	36,550.45	2,381,424
2023-07-14	35,000.00	39,650.00	34,350.00	37,550.00	36,022.82	7,729,690
2023-07-13	31,200.00	35,150.00	31,100.00	33,900.00	32,521.27	4,308,301
2023-07-12	29,950.00	30,700.00	29,950.00	30,650.00	29,403.45	519,700
2023-07-11	30,000.00	30,300.00	29,400.00	30,000.00	28,779.88	492,255
2023-07-10	30,750.00	30,900.00	29,200.00	29,500.00	28,300.22	897,125
2023-07-07	30,750.00	31,200.00	30,250.00	30,750.00	29,499.38	794,319
2023-07-06	32,550.00	33,000.00	30,700.00	31,200.00	29,931.08	1,162,646
2023-07-05	32,450.00	33,700.00	32,250.00	32,950.00	31,609.91	1,537,614
2023-07-04	32,100.00	32,500.00	31,050.00	32,200.00	30,890.41	864,479
2023-07-03	32,300.00	33,100.00	31,600.00	31,850.00	30,554.64	930,516
2023-06-30	32,200.00	32,550.00	31,200.00	32,250.00	30,938.38	944,920
2023-06-29	31,100.00	32,850.00	30,850.00	32,300.00	30,986.34	1,455,996
2023-06-28	31,400.00	32,250.00	30,500.00	31,150.00	29,883.11	941,385
2023-06-27	30,150.00	31,350.00	29,700.00	31,200.00	29,931.08	798,625
2023-06-26	29,900.00	30,650.00	29,500.00	30,450.00	29,211.58	538,489
2023-06-23	29,900.00	30,950.00	29,500.00	30,150.00	28,923.78	886,806
2023-06-22	29,550.00	30,800.00	29,500.00	29,900.00	28,683.95	767,132
2023-06-21	30,800.00	31,550.00	29,700.00	30,200.00	28,971.75	1,036,728
2023-06-20	30,400.00	31,050.00	29,000.00	30,850.00	29,595.31	1,761,465
2023-06-19	29,950.00	30,950.00	29,450.00	30,850.00	29,595.31	1,363,009
2023-06-16	29,200.00	29,950.00	28,850.00	29,700.00	28,492.09	1,551,152
2023-06-15	27,350.00	29,300.00	27,100.00	29,000.00	27,820.56	2,950,150
2023-06-14	26,950.00	27,400.00	26,100.00	26,700.00	25,614.10	1,315,022
2023-06-13	26,400.00	26,900.00	26,300.00	26,500.00	25,422.23	1,161,423
2023-06-12	25,600.00	25,950.00	24,950.00	25,850.00	24,798.67	654,499
2023-06-09	25,100.00	25,900.00	24,550.00	25,650.00	24,606.80	950,042
2023-06-08	25,100.00	25,200.00	24,350.00	24,850.00	23,839.34	998,721
2023-06-07	25,200.00	25,750.00	24,950.00	25,550.00	24,510.87	573,730
2023-06-05	26,150.00	26,200.00	25,350.00	25,450.00	24,414.94	708,560
2023-06-02	26,300.00	26,850.00	25,750.00	26,100.00	25,038.50	1,279,363
2023-06-01	25,300.00	26,000.00	24,700.00	25,850.00	24,798.67	1,231,935
2023-05-31	25,100.00	26,700.00	24,800.00	25,400.00	24,366.97	3,056,237
2023-05-30	24,200.00	25,300.00	24,150.00	24,800.00	23,791.37	1,910,091
2023-05-26	24,100.00	24,850.00	23,450.00	23,750.00	22,784.08	2,034,196
2023-05-25	23,700.00	24,200.00	23,100.00	23,450.00	22,496.28	1,321,467
2023-05-24	23,000.00	23,300.00	22,600.00	22,950.00	22,016.61	465,153
2023-05-23	23,550.00	23,800.00	23,050.00	23,350.00	22,400.34	462,155
2023-05-22	23,500.00	24,100.00	23,250.00	23,600.00	22,640.18	1,066,635
2023-05-19	21,350.00	23,800.00	21,300.00	23,750.00	22,784.08	2,974,660
2023-05-18	20,450.00	20,950.00	20,300.00	20,850.00	20,002.02	516,939
2023-05-17	19,900.00	20,250.00	19,900.00	20,200.00	19,378.46	235,986
2023-05-16	20,550.00	20,550.00	19,970.00	19,980.00	19,167.40	319,058
2023-05-15	20,000.00	20,250.00	19,740.00	20,200.00	19,378.46	297,606
2023-05-12	20,300.00	20,350.00	20,000.00	20,050.00	19,234.56	238,703
2023-05-11	20,300.00	20,600.00	20,200.00	20,250.00	19,426.42	215,698
2023-05-10	20,200.00	20,600.00	20,100.00	20,150.00	19,330.49	226,922
2023-05-09	20,800.00	20,950.00	20,200.00	20,300.00	19,474.39	375,486
2023-05-08	20,950.00	21,200.00	20,750.00	20,850.00	20,002.02	440,553
2023-05-04	22,300.00	22,300.00	20,800.00	20,900.00	20,049.99	1,415,229

← NewerPage 14 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.