Daeduck Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	21,250.00	21,550.00	20,950.00	21,400.00	20,123.12	502,897
2022-02-15	21,150.00	21,350.00	20,500.00	20,600.00	19,370.86	634,965
2022-02-14	21,850.00	22,150.00	21,050.00	21,100.00	19,841.02	846,757
2022-02-11	21,900.00	22,700.00	21,400.00	22,250.00	20,922.41	886,348
2022-02-10	22,350.00	22,700.00	22,150.00	22,300.00	20,969.42	624,015
2022-02-09	22,150.00	22,300.00	21,950.00	22,100.00	20,781.36	430,861
2022-02-08	22,800.00	22,850.00	21,450.00	21,800.00	20,499.26	1,032,225
2022-02-07	22,600.00	22,850.00	22,200.00	22,750.00	21,392.57	591,520
2022-02-04	21,850.00	22,750.00	21,800.00	22,550.00	21,204.51	1,094,619
2022-02-03	22,550.00	22,600.00	21,800.00	21,800.00	20,499.26	784,289
2022-01-28	21,300.00	22,100.00	20,150.00	21,900.00	20,593.29	1,272,270
2022-01-27	21,650.00	22,050.00	20,800.00	21,150.00	19,888.04	1,011,233
2022-01-26	22,300.00	22,400.00	21,450.00	21,450.00	20,170.14	907,150
2022-01-25	22,200.00	22,550.00	21,600.00	22,300.00	20,969.42	1,185,804
2022-01-24	21,550.00	22,200.00	21,450.00	21,950.00	20,640.31	998,299
2022-01-21	22,800.00	23,800.00	21,600.00	21,800.00	20,499.26	1,995,868
2022-01-20	22,500.00	22,950.00	22,000.00	22,900.00	21,533.62	842,305
2022-01-19	23,050.00	23,300.00	22,450.00	22,650.00	21,298.54	972,575
2022-01-18	23,150.00	24,300.00	22,850.00	23,450.00	22,050.81	1,607,996
2022-01-17	23,250.00	23,850.00	22,900.00	23,150.00	21,768.71	810,462
2022-01-14	22,750.00	23,300.00	22,600.00	23,100.00	21,721.69	909,278
2022-01-13	22,800.00	23,250.00	22,500.00	23,100.00	21,721.69	728,307
2022-01-12	22,850.00	23,150.00	22,400.00	22,700.00	21,345.56	673,785
2022-01-11	23,150.00	23,400.00	22,250.00	22,400.00	21,063.46	774,817
2022-01-10	23,250.00	23,350.00	22,700.00	23,050.00	21,674.67	642,439
2022-01-07	22,500.00	23,600.00	22,350.00	23,400.00	22,003.79	1,463,478
2022-01-06	22,250.00	22,850.00	22,150.00	22,200.00	20,875.39	1,370,915
2022-01-05	23,750.00	23,850.00	22,550.00	22,900.00	21,533.62	1,582,768
2022-01-04	24,800.00	24,800.00	23,700.00	24,050.00	22,615.01	1,305,960
2022-01-03	25,100.00	25,150.00	24,400.00	24,600.00	23,132.19	912,596
2021-12-30	24,050.00	25,450.00	24,000.00	24,900.00	23,414.29	2,698,712
2021-12-29	24,450.00	25,050.00	23,800.00	24,000.00	22,567.99	1,612,534
2021-12-28	23,800.00	24,650.00	23,500.00	24,550.00	22,803.07	1,597,037
2021-12-27	23,400.00	24,350.00	23,350.00	23,750.00	22,060.00	1,347,190
2021-12-24	23,800.00	23,800.00	22,750.00	23,550.00	21,874.23	1,770,947
2021-12-23	22,800.00	23,750.00	22,650.00	23,250.00	21,595.58	3,852,069
2021-12-22	21,100.00	23,050.00	20,700.00	22,800.00	21,177.60	6,658,713
2021-12-21	20,500.00	20,850.00	20,000.00	20,850.00	19,366.36	739,925
2021-12-20	20,300.00	20,900.00	20,100.00	20,300.00	18,855.49	586,147
2021-12-17	20,300.00	20,550.00	20,150.00	20,400.00	18,948.38	745,005
2021-12-16	21,000.00	21,000.00	20,600.00	20,750.00	19,273.47	881,144
2021-12-15	20,500.00	21,000.00	20,450.00	20,650.00	19,180.59	930,204
2021-12-14	21,550.00	21,900.00	20,350.00	20,600.00	19,134.15	4,176,057
2021-12-13	19,950.00	20,600.00	19,900.00	20,350.00	18,901.94	1,074,752
2021-12-10	19,950.00	20,150.00	19,850.00	19,900.00	18,483.96	374,256
2021-12-09	20,000.00	20,300.00	19,800.00	20,200.00	18,762.61	437,099
2021-12-08	20,400.00	20,600.00	19,900.00	20,100.00	18,669.73	774,301
2021-12-07	20,700.00	20,750.00	19,750.00	20,000.00	18,576.84	1,013,168
2021-12-06	19,700.00	20,600.00	19,600.00	20,450.00	18,994.82	1,016,691
2021-12-03	19,800.00	20,100.00	19,600.00	20,000.00	18,576.84	726,420
2021-12-02	19,600.00	20,350.00	19,500.00	19,900.00	18,483.96	968,950
2021-12-01	20,000.00	20,250.00	19,050.00	20,100.00	18,669.73	2,097,054
2021-11-30	21,300.00	21,450.00	19,300.00	19,900.00	18,483.96	2,189,449
2021-11-29	20,800.00	21,350.00	20,550.00	20,900.00	19,412.80	1,579,813
2021-11-26	21,500.00	22,650.00	21,400.00	21,650.00	20,109.43	2,476,531
2021-11-25	21,950.00	22,450.00	21,450.00	21,500.00	19,970.10	1,765,306
2021-11-24	21,850.00	22,100.00	20,850.00	21,500.00	19,970.10	1,835,704
2021-11-23	22,550.00	22,850.00	21,600.00	21,750.00	20,202.31	1,439,175
2021-11-22	21,900.00	22,800.00	21,500.00	22,550.00	20,945.39	2,981,224
2021-11-19	22,450.00	22,650.00	21,500.00	21,750.00	20,202.31	1,636,923

← NewerPage 20 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.