Daeduck Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	28,150.00	28,150.00	26,900.00	26,950.00	25,341.97	1,078,855
2022-08-09	29,000.00	29,100.00	28,500.00	28,600.00	26,893.52	455,903
2022-08-08	29,300.00	29,300.00	28,550.00	29,150.00	27,410.70	459,355
2022-08-05	29,900.00	30,100.00	29,150.00	29,250.00	27,504.74	561,750
2022-08-04	30,400.00	30,450.00	29,600.00	29,750.00	27,974.90	516,390
2022-08-03	29,950.00	30,100.00	29,350.00	30,100.00	28,304.02	531,007
2022-08-02	29,700.00	30,050.00	29,250.00	29,750.00	27,974.90	631,382
2022-08-01	29,250.00	29,750.00	28,850.00	29,700.00	27,927.89	1,167,796
2022-07-29	28,100.00	28,900.00	28,050.00	28,450.00	26,752.47	976,972
2022-07-28	28,950.00	29,100.00	27,750.00	27,850.00	26,188.27	727,568
2022-07-27	28,450.00	28,700.00	28,250.00	28,600.00	26,893.52	314,001
2022-07-26	28,950.00	29,000.00	28,400.00	28,550.00	26,846.50	353,401
2022-07-25	28,600.00	29,150.00	28,400.00	29,050.00	27,316.67	313,837
2022-07-22	29,150.00	29,350.00	28,500.00	28,700.00	26,987.55	495,513
2022-07-21	29,100.00	29,250.00	28,700.00	29,100.00	27,363.69	412,718
2022-07-20	29,850.00	30,000.00	28,650.00	28,750.00	27,034.57	764,580
2022-07-19	28,700.00	29,150.00	28,500.00	29,100.00	27,363.69	577,187
2022-07-18	28,450.00	29,400.00	28,350.00	28,800.00	27,081.59	1,196,334
2022-07-15	28,200.00	28,700.00	27,800.00	27,850.00	26,188.27	630,478
2022-07-14	28,400.00	28,650.00	27,800.00	28,000.00	26,329.32	547,597
2022-07-13	27,550.00	28,650.00	27,200.00	28,650.00	26,940.54	867,382
2022-07-12	27,600.00	28,000.00	27,200.00	27,400.00	25,765.12	648,558
2022-07-11	28,150.00	28,650.00	27,400.00	27,950.00	26,282.30	669,351
2022-07-08	28,800.00	28,850.00	28,000.00	28,150.00	26,470.37	639,395
2022-07-07	27,200.00	28,450.00	27,200.00	28,350.00	26,658.44	1,173,815
2022-07-06	26,600.00	27,350.00	26,200.00	26,700.00	25,106.89	802,851
2022-07-05	26,050.00	27,050.00	25,900.00	26,500.00	24,918.82	691,656
2022-07-04	25,950.00	26,200.00	25,100.00	25,550.00	24,025.50	576,737
2022-07-01	26,250.00	26,650.00	25,550.00	25,700.00	24,166.55	671,006
2022-06-30	27,200.00	27,500.00	26,150.00	26,150.00	24,589.70	822,798
2022-06-29	26,800.00	27,450.00	26,600.00	27,250.00	25,624.07	550,748
2022-06-28	26,950.00	27,950.00	26,850.00	27,350.00	25,718.10	804,145
2022-06-27	26,650.00	27,450.00	25,900.00	27,000.00	25,388.99	991,777
2022-06-24	25,100.00	26,250.00	24,900.00	26,150.00	24,589.70	1,098,856
2022-06-23	24,800.00	25,850.00	24,400.00	24,650.00	23,179.21	1,505,750
2022-06-22	27,550.00	27,600.00	24,850.00	24,900.00	23,414.29	1,769,409
2022-06-21	27,450.00	27,800.00	26,450.00	27,250.00	25,624.07	1,077,210
2022-06-20	28,700.00	28,750.00	27,050.00	27,550.00	25,906.17	951,054
2022-06-17	28,250.00	28,650.00	27,550.00	28,500.00	26,799.49	1,230,304
2022-06-16	31,300.00	31,350.00	28,600.00	28,950.00	27,222.64	1,351,162
2022-06-15	30,600.00	31,300.00	30,250.00	30,650.00	28,821.20	903,476
2022-06-14	29,150.00	30,600.00	28,850.00	30,600.00	28,774.19	990,461
2022-06-13	29,500.00	29,950.00	29,200.00	29,250.00	27,504.74	835,379
2022-06-10	30,800.00	31,000.00	30,200.00	30,300.00	28,492.09	520,508
2022-06-09	30,700.00	31,100.00	30,550.00	31,000.00	29,150.32	507,945
2022-06-08	31,100.00	31,150.00	30,500.00	30,700.00	28,868.22	461,398
2022-06-07	30,500.00	31,400.00	30,100.00	30,750.00	28,915.24	1,040,719
2022-06-03	32,650.00	32,900.00	30,500.00	30,800.00	28,962.25	2,389,340
2022-06-02	33,450.00	33,450.00	32,600.00	32,750.00	30,795.90	596,083
2022-05-31	33,650.00	34,100.00	33,400.00	33,450.00	31,454.13	642,785
2022-05-30	33,050.00	33,550.00	32,800.00	33,500.00	31,501.15	516,793
2022-05-27	32,950.00	33,250.00	32,400.00	32,500.00	30,560.82	351,828
2022-05-26	33,050.00	33,700.00	32,150.00	32,300.00	30,372.75	640,005
2022-05-25	31,800.00	32,950.00	31,350.00	32,500.00	30,560.82	787,397
2022-05-24	33,000.00	33,050.00	31,350.00	31,650.00	29,761.54	924,254
2022-05-23	33,450.00	33,750.00	32,650.00	33,200.00	31,219.05	528,359
2022-05-20	33,150.00	33,650.00	32,500.00	33,450.00	31,454.13	912,346
2022-05-19	32,150.00	33,900.00	32,100.00	33,400.00	31,407.12	1,613,104
2022-05-18	31,300.00	33,500.00	31,100.00	33,050.00	31,078.00	3,990,353
2022-05-17	30,450.00	31,050.00	30,250.00	30,950.00	29,103.30	674,258

← NewerPage 18 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.