Daeduck Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 31,550.00 | 31,600.00 | 29,900.00 | 30,350.00 | 28,539.10 | 1,377,966 |
| 2022-05-13 | 30,550.00 | 31,600.00 | 30,450.00 | 31,250.00 | 29,385.40 | 1,026,766 |
| 2022-05-12 | 30,500.00 | 31,350.00 | 29,900.00 | 30,100.00 | 28,304.02 | 751,960 |
| 2022-05-11 | 30,450.00 | 31,350.00 | 30,250.00 | 30,900.00 | 29,056.29 | 869,264 |
| 2022-05-10 | 27,800.00 | 30,400.00 | 27,750.00 | 30,400.00 | 28,586.12 | 1,461,494 |
| 2022-05-09 | 30,850.00 | 30,850.00 | 28,550.00 | 28,600.00 | 26,893.52 | 1,263,825 |
| 2022-05-06 | 30,650.00 | 31,500.00 | 30,450.00 | 30,950.00 | 29,103.30 | 470,338 |
| 2022-05-04 | 32,150.00 | 32,350.00 | 30,950.00 | 31,050.00 | 29,197.34 | 735,916 |
| 2022-05-03 | 31,000.00 | 32,100.00 | 30,950.00 | 31,800.00 | 29,902.59 | 880,058 |
| 2022-05-02 | 30,250.00 | 31,150.00 | 30,200.00 | 30,700.00 | 28,868.22 | 458,291 |
| 2022-04-29 | 30,250.00 | 30,750.00 | 29,950.00 | 30,600.00 | 28,774.19 | 525,650 |
| 2022-04-28 | 31,150.00 | 31,200.00 | 29,700.00 | 30,050.00 | 28,257.00 | 974,902 |
| 2022-04-27 | 30,600.00 | 31,450.00 | 30,500.00 | 31,000.00 | 29,150.32 | 794,711 |
| 2022-04-26 | 31,400.00 | 31,750.00 | 30,600.00 | 31,300.00 | 29,432.42 | 778,579 |
| 2022-04-25 | 30,450.00 | 31,950.00 | 30,400.00 | 31,000.00 | 29,150.32 | 1,275,387 |
| 2022-04-22 | 31,950.00 | 32,200.00 | 30,700.00 | 31,150.00 | 29,291.37 | 1,824,822 |
| 2022-04-21 | 30,950.00 | 31,000.00 | 30,450.00 | 30,700.00 | 28,868.22 | 732,903 |
| 2022-04-20 | 29,800.00 | 31,700.00 | 29,700.00 | 30,750.00 | 28,915.24 | 2,275,654 |
| 2022-04-19 | 30,250.00 | 30,950.00 | 29,450.00 | 29,800.00 | 28,021.92 | 1,677,416 |
| 2022-04-18 | 29,750.00 | 30,150.00 | 28,800.00 | 29,600.00 | 27,833.85 | 1,361,810 |
| 2022-04-15 | 27,850.00 | 30,600.00 | 27,850.00 | 30,100.00 | 28,304.02 | 2,878,862 |
| 2022-04-14 | 28,800.00 | 29,200.00 | 27,600.00 | 28,250.00 | 26,564.40 | 1,155,188 |
| 2022-04-13 | 28,400.00 | 28,900.00 | 27,850.00 | 28,800.00 | 27,081.59 | 890,798 |
| 2022-04-12 | 27,400.00 | 28,300.00 | 27,300.00 | 28,250.00 | 26,564.40 | 463,138 |
| 2022-04-11 | 28,450.00 | 28,450.00 | 27,750.00 | 27,850.00 | 26,188.27 | 419,825 |
| 2022-04-08 | 28,800.00 | 28,850.00 | 28,000.00 | 28,500.00 | 26,799.49 | 676,456 |
| 2022-04-07 | 27,500.00 | 28,850.00 | 27,450.00 | 28,450.00 | 26,752.47 | 1,401,833 |
| 2022-04-06 | 27,250.00 | 28,050.00 | 27,150.00 | 27,750.00 | 26,094.24 | 791,790 |
| 2022-04-05 | 28,050.00 | 28,350.00 | 27,400.00 | 27,600.00 | 25,953.19 | 783,446 |
| 2022-04-04 | 27,800.00 | 28,150.00 | 27,500.00 | 28,100.00 | 26,423.35 | 615,282 |
| 2022-04-01 | 28,200.00 | 28,750.00 | 27,850.00 | 27,900.00 | 26,235.29 | 829,063 |
| 2022-03-31 | 28,650.00 | 28,800.00 | 28,000.00 | 28,400.00 | 26,705.45 | 830,401 |
| 2022-03-30 | 28,700.00 | 29,000.00 | 28,000.00 | 28,900.00 | 27,175.62 | 1,001,312 |
| 2022-03-29 | 29,300.00 | 29,400.00 | 27,400.00 | 28,300.00 | 26,611.42 | 2,303,548 |
| 2022-03-28 | 29,000.00 | 29,500.00 | 28,400.00 | 29,100.00 | 27,363.69 | 936,335 |
| 2022-03-25 | 29,350.00 | 29,600.00 | 28,750.00 | 29,200.00 | 27,457.72 | 1,015,411 |
| 2022-03-24 | 28,100.00 | 29,500.00 | 28,100.00 | 29,100.00 | 27,363.69 | 1,506,317 |
| 2022-03-23 | 28,500.00 | 28,950.00 | 28,050.00 | 28,500.00 | 26,799.49 | 1,806,197 |
| 2022-03-22 | 27,050.00 | 28,700.00 | 26,650.00 | 28,050.00 | 26,376.34 | 2,623,931 |
| 2022-03-21 | 26,450.00 | 27,000.00 | 26,150.00 | 26,600.00 | 25,012.85 | 1,316,335 |
| 2022-03-18 | 24,850.00 | 26,750.00 | 24,700.00 | 26,350.00 | 24,777.77 | 3,979,640 |
| 2022-03-17 | 25,050.00 | 25,100.00 | 24,300.00 | 24,400.00 | 22,944.12 | 904,121 |
| 2022-03-16 | 23,600.00 | 24,500.00 | 23,550.00 | 24,450.00 | 22,991.14 | 1,136,632 |
| 2022-03-15 | 23,650.00 | 23,750.00 | 23,000.00 | 23,050.00 | 21,674.67 | 467,908 |
| 2022-03-14 | 23,700.00 | 23,900.00 | 23,100.00 | 23,700.00 | 22,285.89 | 590,954 |
| 2022-03-11 | 23,600.00 | 24,250.00 | 23,200.00 | 23,650.00 | 22,238.87 | 832,106 |
| 2022-03-10 | 23,950.00 | 24,000.00 | 23,300.00 | 23,400.00 | 22,003.79 | 677,235 |
| 2022-03-08 | 23,600.00 | 23,900.00 | 23,100.00 | 23,150.00 | 21,768.71 | 1,021,612 |
| 2022-03-07 | 24,200.00 | 24,750.00 | 24,050.00 | 24,100.00 | 22,662.02 | 844,196 |
| 2022-03-04 | 24,350.00 | 24,800.00 | 24,150.00 | 24,500.00 | 23,038.16 | 1,091,417 |
| 2022-03-03 | 24,650.00 | 24,850.00 | 24,000.00 | 24,150.00 | 22,709.04 | 1,828,730 |
| 2022-03-02 | 24,550.00 | 24,800.00 | 23,900.00 | 24,200.00 | 22,756.06 | 1,279,259 |
| 2022-02-28 | 25,050.00 | 25,450.00 | 24,400.00 | 24,850.00 | 23,367.27 | 1,654,252 |
| 2022-02-25 | 23,900.00 | 25,200.00 | 23,700.00 | 25,050.00 | 23,555.34 | 4,517,416 |
| 2022-02-24 | 23,550.00 | 24,400.00 | 22,900.00 | 22,950.00 | 21,580.64 | 3,485,812 |
| 2022-02-23 | 22,400.00 | 23,550.00 | 22,200.00 | 23,400.00 | 22,003.79 | 1,594,744 |
| 2022-02-22 | 21,500.00 | 22,350.00 | 21,500.00 | 22,150.00 | 20,828.37 | 718,535 |
| 2022-02-21 | 21,800.00 | 22,300.00 | 21,650.00 | 22,050.00 | 20,734.34 | 441,191 |
| 2022-02-18 | 21,150.00 | 22,350.00 | 21,100.00 | 22,200.00 | 20,875.39 | 944,866 |
| 2022-02-17 | 21,500.00 | 22,200.00 | 21,000.00 | 21,650.00 | 20,358.21 | 861,491 |
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.