Daeduck Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	24,550.00	24,850.00	24,250.00	24,450.00	22,991.14	412,867
2022-11-08	23,750.00	25,150.00	23,750.00	24,400.00	22,944.12	964,140
2022-11-07	24,400.00	24,650.00	23,550.00	23,600.00	22,191.86	683,679
2022-11-04	25,000.00	25,350.00	24,150.00	24,300.00	22,850.09	971,843
2022-11-03	24,800.00	26,100.00	24,600.00	25,650.00	24,119.54	669,924
2022-11-02	25,100.00	25,500.00	24,850.00	25,250.00	23,743.40	348,094
2022-11-01	24,350.00	25,100.00	24,250.00	25,100.00	23,602.36	338,324
2022-10-31	24,450.00	24,700.00	23,950.00	24,600.00	23,132.19	446,160
2022-10-28	24,550.00	24,550.00	23,650.00	23,950.00	22,520.97	467,409
2022-10-27	24,300.00	24,750.00	23,900.00	24,550.00	23,085.17	346,707
2022-10-26	25,100.00	25,200.00	24,100.00	24,250.00	22,803.07	424,139
2022-10-25	25,200.00	25,650.00	24,850.00	25,100.00	23,602.36	385,080
2022-10-24	24,700.00	25,350.00	24,650.00	25,100.00	23,602.36	348,884
2022-10-21	24,600.00	24,700.00	24,200.00	24,350.00	22,897.11	171,860
2022-10-20	25,350.00	25,700.00	24,500.00	24,500.00	23,038.16	378,148
2022-10-19	25,050.00	25,550.00	24,550.00	25,200.00	23,696.39	430,330
2022-10-18	25,300.00	25,300.00	24,300.00	24,850.00	23,367.27	322,159
2022-10-17	24,700.00	25,450.00	24,350.00	24,750.00	23,273.24	315,143
2022-10-14	25,350.00	25,700.00	24,800.00	25,100.00	23,602.36	510,698
2022-10-13	24,700.00	25,400.00	24,450.00	24,650.00	23,179.21	549,494
2022-10-12	23,500.00	25,200.00	23,500.00	24,700.00	23,226.22	886,900
2022-10-11	23,650.00	23,700.00	23,100.00	23,600.00	22,191.86	420,156
2022-10-07	23,200.00	24,750.00	22,950.00	24,250.00	22,803.07	745,720
2022-10-06	22,650.00	23,750.00	22,450.00	23,550.00	22,144.84	552,446
2022-10-05	22,550.00	22,650.00	22,200.00	22,250.00	20,922.41	513,742
2022-10-04	21,800.00	22,200.00	21,500.00	22,000.00	20,687.32	553,201
2022-09-30	20,250.00	21,600.00	20,150.00	21,250.00	19,982.07	744,463
2022-09-29	21,850.00	22,200.00	20,600.00	20,600.00	19,370.86	753,549
2022-09-28	22,400.00	22,600.00	21,200.00	21,450.00	20,170.14	631,003
2022-09-27	22,100.00	22,600.00	21,800.00	22,450.00	21,110.47	599,371
2022-09-26	22,750.00	22,950.00	22,000.00	22,150.00	20,828.37	982,413
2022-09-23	25,950.00	26,150.00	23,400.00	23,400.00	22,003.79	1,524,306
2022-09-22	26,800.00	26,850.00	25,850.00	26,150.00	24,589.70	525,249
2022-09-21	27,050.00	27,300.00	26,900.00	27,100.00	25,483.02	214,241
2022-09-20	27,450.00	27,750.00	27,150.00	27,200.00	25,577.05	212,688
2022-09-19	27,500.00	27,950.00	27,050.00	27,200.00	25,577.05	352,826
2022-09-16	26,900.00	27,450.00	26,900.00	27,400.00	25,765.12	250,807
2022-09-15	27,900.00	27,950.00	27,100.00	27,150.00	25,530.04	336,330
2022-09-14	26,800.00	27,800.00	26,800.00	27,750.00	26,094.24	450,250
2022-09-13	27,300.00	28,050.00	27,050.00	28,050.00	26,376.34	687,065
2022-09-08	27,200.00	27,300.00	26,750.00	26,800.00	25,200.92	364,398
2022-09-07	27,300.00	27,500.00	26,650.00	26,950.00	25,341.97	446,359
2022-09-06	27,800.00	28,050.00	27,100.00	27,650.00	26,000.20	618,070
2022-09-05	29,100.00	29,350.00	27,750.00	27,800.00	26,141.25	622,701
2022-09-02	30,300.00	30,300.00	29,150.00	29,250.00	27,504.74	714,126
2022-09-01	29,300.00	30,500.00	29,200.00	29,750.00	27,974.90	1,433,078
2022-08-31	27,450.00	29,750.00	27,350.00	29,650.00	27,880.87	1,689,343
2022-08-30	27,300.00	27,850.00	27,100.00	27,750.00	26,094.24	319,658
2022-08-29	27,200.00	28,200.00	27,100.00	27,150.00	25,530.04	616,767
2022-08-26	28,950.00	29,300.00	28,550.00	28,650.00	26,940.54	506,288
2022-08-25	28,800.00	28,800.00	28,000.00	28,600.00	26,893.52	356,020
2022-08-24	28,000.00	28,950.00	28,000.00	28,700.00	26,987.55	607,270
2022-08-23	27,550.00	28,150.00	27,550.00	27,900.00	26,235.29	377,426
2022-08-22	27,650.00	28,300.00	27,450.00	27,900.00	26,235.29	363,799
2022-08-19	29,050.00	29,300.00	27,900.00	27,950.00	26,282.30	734,320
2022-08-18	28,100.00	28,800.00	27,650.00	28,700.00	26,987.55	523,711
2022-08-17	28,100.00	28,300.00	27,550.00	28,100.00	26,423.35	473,567
2022-08-16	28,200.00	28,750.00	27,800.00	28,050.00	26,376.34	653,343
2022-08-12	26,900.00	27,950.00	26,850.00	27,750.00	26,094.24	603,344
2022-08-11	27,600.00	27,600.00	26,500.00	26,900.00	25,294.95	858,445

← NewerPage 17 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.