Daeduck Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 18,200.00 | 19,890.00 | 18,200.00 | 18,980.00 | 18,437.59 | 3,253,731 |
| 2025-01-20 | 16,140.00 | 17,830.00 | 15,940.00 | 17,700.00 | 17,194.17 | 1,605,987 |
| 2025-01-17 | 15,600.00 | 15,850.00 | 15,500.00 | 15,840.00 | 15,387.32 | 188,552 |
| 2025-01-16 | 15,930.00 | 16,130.00 | 15,740.00 | 15,810.00 | 15,358.18 | 176,663 |
| 2025-01-15 | 16,020.00 | 16,220.00 | 15,440.00 | 15,630.00 | 15,183.32 | 301,952 |
| 2025-01-14 | 16,080.00 | 16,240.00 | 15,790.00 | 15,890.00 | 15,435.89 | 204,442 |
| 2025-01-13 | 16,760.00 | 16,760.00 | 15,910.00 | 16,020.00 | 15,562.18 | 261,832 |
| 2025-01-10 | 16,800.00 | 16,910.00 | 16,600.00 | 16,760.00 | 16,281.03 | 112,079 |
| 2025-01-09 | 17,360.00 | 17,360.00 | 16,700.00 | 16,800.00 | 16,319.89 | 212,822 |
| 2025-01-08 | 16,510.00 | 17,230.00 | 16,010.00 | 17,230.00 | 16,737.60 | 263,673 |
| 2025-01-07 | 17,080.00 | 17,390.00 | 16,600.00 | 16,780.00 | 16,300.46 | 239,536 |
| 2025-01-06 | 16,000.00 | 17,170.00 | 15,940.00 | 17,000.00 | 16,514.17 | 648,248 |
| 2025-01-03 | 15,300.00 | 16,140.00 | 15,300.00 | 15,900.00 | 15,445.61 | 235,339 |
| 2025-01-02 | 15,340.00 | 15,420.00 | 15,080.00 | 15,390.00 | 14,950.18 | 128,817 |
| 2024-12-30 | 15,650.00 | 15,650.00 | 15,350.00 | 15,500.00 | 15,057.04 | 83,307 |
| 2024-12-27 | 15,080.00 | 16,560.00 | 15,080.00 | 15,670.00 | 15,222.18 | 391,828 |
| 2024-12-26 | 15,510.00 | 15,510.00 | 15,060.00 | 15,140.00 | 14,707.33 | 110,831 |
| 2024-12-24 | 15,780.00 | 15,920.00 | 15,330.00 | 15,510.00 | 15,066.75 | 122,916 |
| 2024-12-23 | 15,270.00 | 15,750.00 | 15,150.00 | 15,580.00 | 15,134.75 | 117,542 |
| 2024-12-20 | 15,240.00 | 15,310.00 | 14,910.00 | 15,240.00 | 14,804.47 | 123,506 |
| 2024-12-19 | 15,400.00 | 15,440.00 | 15,120.00 | 15,240.00 | 14,804.47 | 132,934 |
| 2024-12-18 | 15,680.00 | 15,870.00 | 15,580.00 | 15,720.00 | 15,270.75 | 107,018 |
| 2024-12-17 | 15,440.00 | 15,930.00 | 15,310.00 | 15,900.00 | 15,445.61 | 152,100 |
| 2024-12-16 | 16,000.00 | 16,200.00 | 15,400.00 | 15,460.00 | 15,018.18 | 195,759 |
| 2024-12-13 | 14,930.00 | 16,310.00 | 14,710.00 | 15,990.00 | 15,533.04 | 676,331 |
| 2024-12-12 | 14,580.00 | 14,990.00 | 14,430.00 | 14,930.00 | 14,503.33 | 200,178 |
| 2024-12-11 | 13,840.00 | 14,490.00 | 13,710.00 | 14,480.00 | 14,066.19 | 226,375 |
| 2024-12-10 | 12,870.00 | 13,950.00 | 12,870.00 | 13,830.00 | 13,434.76 | 334,394 |
| 2024-12-09 | 13,580.00 | 13,580.00 | 12,870.00 | 12,870.00 | 12,502.20 | 431,772 |
| 2024-12-06 | 14,080.00 | 14,400.00 | 13,420.00 | 13,850.00 | 13,454.19 | 337,623 |
| 2024-12-05 | 14,350.00 | 14,510.00 | 14,110.00 | 14,220.00 | 13,813.62 | 143,670 |
| 2024-12-04 | 14,370.00 | 14,700.00 | 14,180.00 | 14,340.00 | 13,930.19 | 203,456 |
| 2024-12-03 | 14,000.00 | 14,790.00 | 13,990.00 | 14,720.00 | 14,299.33 | 282,905 |
| 2024-12-02 | 14,320.00 | 14,680.00 | 14,050.00 | 14,050.00 | 13,648.48 | 235,764 |
| 2024-11-29 | 14,950.00 | 15,010.00 | 14,300.00 | 14,310.00 | 13,901.05 | 364,717 |
| 2024-11-28 | 15,190.00 | 15,240.00 | 14,940.00 | 15,010.00 | 14,581.04 | 221,858 |
| 2024-11-27 | 15,900.00 | 15,900.00 | 15,140.00 | 15,260.00 | 14,823.90 | 328,080 |
| 2024-11-26 | 15,700.00 | 15,970.00 | 15,610.00 | 15,930.00 | 15,474.75 | 150,711 |
| 2024-11-25 | 15,450.00 | 15,870.00 | 15,450.00 | 15,850.00 | 15,397.04 | 230,527 |
| 2024-11-22 | 15,370.00 | 15,620.00 | 15,310.00 | 15,320.00 | 14,882.18 | 194,716 |
| 2024-11-21 | 15,260.00 | 15,420.00 | 15,210.00 | 15,330.00 | 14,891.90 | 121,530 |
| 2024-11-20 | 15,400.00 | 15,430.00 | 15,130.00 | 15,320.00 | 14,882.18 | 149,174 |
| 2024-11-19 | 15,510.00 | 15,560.00 | 15,120.00 | 15,400.00 | 14,959.90 | 233,599 |
| 2024-11-18 | 15,230.00 | 15,760.00 | 15,210.00 | 15,390.00 | 14,950.18 | 218,142 |
| 2024-11-15 | 14,320.00 | 15,600.00 | 14,320.00 | 15,340.00 | 14,901.61 | 434,479 |
| 2024-11-14 | 16,050.00 | 16,190.00 | 15,000.00 | 15,130.00 | 14,697.61 | 451,714 |
| 2024-11-13 | 16,020.00 | 16,690.00 | 15,700.00 | 16,000.00 | 15,542.75 | 269,758 |
| 2024-11-12 | 17,100.00 | 17,100.00 | 16,170.00 | 16,200.00 | 15,737.03 | 329,870 |
| 2024-11-11 | 18,270.00 | 18,340.00 | 17,110.00 | 17,110.00 | 16,621.03 | 332,557 |
| 2024-11-08 | 18,200.00 | 18,860.00 | 18,000.00 | 18,250.00 | 17,728.45 | 610,018 |
| 2024-11-07 | 17,660.00 | 18,260.00 | 17,300.00 | 18,190.00 | 17,670.16 | 435,654 |
| 2024-11-06 | 17,810.00 | 18,300.00 | 17,290.00 | 17,650.00 | 17,145.60 | 669,194 |
| 2024-11-05 | 16,450.00 | 18,780.00 | 16,290.00 | 17,950.00 | 17,437.02 | 3,652,785 |
| 2024-11-04 | 16,620.00 | 16,670.00 | 16,350.00 | 16,600.00 | 16,125.60 | 142,072 |
| 2024-11-01 | 16,830.00 | 16,990.00 | 16,500.00 | 16,600.00 | 16,125.60 | 209,029 |
| 2024-10-31 | 16,290.00 | 17,320.00 | 16,120.00 | 17,230.00 | 16,737.60 | 428,183 |
| 2024-10-30 | 16,370.00 | 16,500.00 | 16,190.00 | 16,410.00 | 15,941.03 | 125,674 |
| 2024-10-29 | 16,430.00 | 16,440.00 | 16,050.00 | 16,370.00 | 15,902.18 | 149,056 |
| 2024-10-28 | 15,820.00 | 16,580.00 | 15,780.00 | 16,580.00 | 16,106.17 | 293,700 |
| 2024-10-25 | 16,190.00 | 16,320.00 | 15,550.00 | 15,820.00 | 15,367.89 | 398,030 |
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.