Daeduck Electronics Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	22,450.00	22,650.00	21,500.00	21,750.00	20,202.31	1,636,923
2021-11-18	22,050.00	22,350.00	21,150.00	22,300.00	20,713.18	2,013,539
2021-11-17	20,950.00	22,500.00	20,700.00	21,900.00	20,341.64	3,496,530
2021-11-16	20,850.00	21,950.00	20,150.00	21,200.00	19,691.45	3,428,273
2021-11-15	22,300.00	23,000.00	20,650.00	21,000.00	19,505.68	5,190,025
2021-11-12	20,500.00	21,600.00	20,200.00	21,450.00	19,923.66	5,350,582
2021-11-11	18,900.00	20,200.00	18,650.00	20,150.00	18,716.17	4,995,469
2021-11-10	18,600.00	19,300.00	18,500.00	19,000.00	17,648.00	1,887,537
2021-11-09	18,550.00	19,100.00	18,400.00	18,800.00	17,462.23	1,432,859
2021-11-08	18,900.00	19,000.00	18,450.00	18,650.00	17,322.90	2,021,298
2021-11-05	17,950.00	18,700.00	17,900.00	18,500.00	17,183.58	3,902,822
2021-11-04	17,650.00	17,850.00	17,500.00	17,600.00	16,347.62	532,655
2021-11-03	17,750.00	17,800.00	17,400.00	17,450.00	16,208.29	435,098
2021-11-02	17,350.00	17,750.00	17,300.00	17,550.00	16,301.18	687,975
2021-11-01	17,300.00	17,400.00	17,000.00	17,150.00	15,929.64	442,143
2021-10-29	18,000.00	18,050.00	17,150.00	17,150.00	15,929.64	815,272
2021-10-28	17,400.00	18,000.00	17,250.00	17,850.00	16,579.83	1,751,400
2021-10-27	17,150.00	17,400.00	17,000.00	17,200.00	15,976.08	566,267
2021-10-26	16,850.00	17,250.00	16,700.00	17,050.00	15,836.76	602,720
2021-10-25	16,550.00	16,800.00	16,350.00	16,800.00	15,604.55	294,524
2021-10-22	16,550.00	16,750.00	16,350.00	16,550.00	15,372.34	258,337
2021-10-21	16,850.00	16,950.00	16,350.00	16,600.00	15,418.78	421,533
2021-10-20	17,000.00	17,200.00	16,700.00	16,800.00	15,604.55	556,124

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.