DAEDUCK ELECTRONICS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,100.00 | 9,150.00 | 9,000.00 | 9,010.00 | 8,326.08 | 2,937 |
| 2024-07-24 | 9,050.00 | 9,220.00 | 9,040.00 | 9,110.00 | 8,418.49 | 7,378 |
| 2024-07-23 | 9,180.00 | 9,180.00 | 8,980.00 | 9,030.00 | 8,344.56 | 3,552 |
| 2024-07-22 | 9,110.00 | 9,160.00 | 8,980.00 | 9,010.00 | 8,326.08 | 3,916 |
| 2024-07-19 | 9,010.00 | 9,180.00 | 8,990.00 | 9,150.00 | 8,455.45 | 3,713 |
| 2024-07-18 | 9,210.00 | 9,210.00 | 9,000.00 | 9,150.00 | 8,455.45 | 12,935 |
| 2024-07-17 | 9,380.00 | 9,380.00 | 9,150.00 | 9,230.00 | 8,529.38 | 7,173 |
| 2024-07-16 | 9,290.00 | 9,290.00 | 9,210.00 | 9,250.00 | 8,547.86 | 3,378 |
| 2024-07-15 | 9,290.00 | 9,360.00 | 9,220.00 | 9,290.00 | 8,584.83 | 713 |
| 2024-07-12 | 9,380.00 | 9,390.00 | 9,190.00 | 9,290.00 | 8,584.83 | 4,433 |
| 2024-07-11 | 9,430.00 | 9,450.00 | 9,300.00 | 9,390.00 | 8,677.24 | 7,781 |
| 2024-07-10 | 9,170.00 | 9,450.00 | 9,170.00 | 9,430.00 | 8,714.20 | 37,028 |
| 2024-07-09 | 9,140.00 | 9,160.00 | 9,070.00 | 9,160.00 | 8,464.69 | 6,977 |
| 2024-07-08 | 9,170.00 | 9,190.00 | 9,050.00 | 9,130.00 | 8,436.97 | 1,447 |
| 2024-07-05 | 9,130.00 | 9,200.00 | 9,030.00 | 9,160.00 | 8,464.69 | 2,845 |
| 2024-07-04 | 9,080.00 | 9,130.00 | 9,080.00 | 9,130.00 | 8,436.97 | 2,850 |
| 2024-07-03 | 9,170.00 | 9,200.00 | 9,000.00 | 9,070.00 | 8,381.53 | 3,149 |
| 2024-07-02 | 9,170.00 | 9,190.00 | 9,050.00 | 9,170.00 | 8,473.93 | 3,462 |
| 2024-07-01 | 9,080.00 | 9,190.00 | 9,060.00 | 9,170.00 | 8,473.93 | 7,735 |
| 2024-06-28 | 8,950.00 | 9,130.00 | 8,940.00 | 9,080.00 | 8,390.77 | 3,256 |
| 2024-06-27 | 9,080.00 | 9,080.00 | 8,950.00 | 8,950.00 | 8,270.63 | 4,281 |
| 2024-06-26 | 8,950.00 | 9,080.00 | 8,850.00 | 9,080.00 | 8,390.77 | 2,040 |
| 2024-06-25 | 8,920.00 | 8,970.00 | 8,920.00 | 8,960.00 | 8,279.88 | 292 |
| 2024-06-24 | 8,970.00 | 9,100.00 | 8,930.00 | 9,000.00 | 8,316.84 | 1,233 |
| 2024-06-21 | 9,130.00 | 9,130.00 | 8,900.00 | 9,030.00 | 8,344.56 | 4,120 |
| 2024-06-20 | 9,030.00 | 9,190.00 | 8,950.00 | 9,140.00 | 8,446.21 | 2,926 |
| 2024-06-19 | 9,050.00 | 9,090.00 | 8,970.00 | 9,010.00 | 8,326.08 | 3,546 |
| 2024-06-18 | 9,080.00 | 9,080.00 | 8,950.00 | 9,040.00 | 8,353.80 | 2,901 |
| 2024-06-17 | 8,960.00 | 9,090.00 | 8,850.00 | 9,040.00 | 8,353.80 | 6,364 |
| 2024-06-14 | 9,100.00 | 9,170.00 | 8,900.00 | 9,030.00 | 8,344.56 | 11,994 |
| 2024-06-13 | 9,090.00 | 9,210.00 | 9,050.00 | 9,130.00 | 8,436.97 | 4,854 |
| 2024-06-12 | 8,960.00 | 9,160.00 | 8,960.00 | 9,090.00 | 8,400.01 | 3,041 |
| 2024-06-11 | 9,040.00 | 9,050.00 | 8,990.00 | 9,000.00 | 8,316.84 | 2,640 |
| 2024-06-10 | 9,040.00 | 9,040.00 | 8,910.00 | 9,000.00 | 8,316.84 | 2,250 |
| 2024-06-07 | 8,930.00 | 9,100.00 | 8,870.00 | 9,040.00 | 8,353.80 | 8,427 |
| 2024-06-05 | 8,900.00 | 8,970.00 | 8,840.00 | 8,940.00 | 8,261.39 | 5,564 |
| 2024-06-04 | 8,970.00 | 9,100.00 | 8,700.00 | 8,870.00 | 8,196.71 | 37,800 |
| 2024-06-03 | 9,130.00 | 9,210.00 | 8,940.00 | 8,960.00 | 8,279.88 | 53,578 |
| 2024-05-31 | 9,070.00 | 9,220.00 | 9,070.00 | 9,130.00 | 8,436.97 | 2,291 |
| 2024-05-30 | 9,150.00 | 9,150.00 | 9,000.00 | 9,070.00 | 8,381.53 | 5,570 |
| 2024-05-29 | 9,230.00 | 9,250.00 | 8,660.00 | 9,150.00 | 8,455.45 | 38,757 |
| 2024-05-28 | 9,210.00 | 9,230.00 | 9,110.00 | 9,230.00 | 8,529.38 | 19,074 |
| 2024-05-27 | 9,640.00 | 9,640.00 | 9,090.00 | 9,180.00 | 8,483.18 | 68,416 |
| 2024-05-24 | 9,560.00 | 9,650.00 | 9,530.00 | 9,590.00 | 8,862.05 | 7,872 |
| 2024-05-23 | 9,510.00 | 9,790.00 | 9,420.00 | 9,670.00 | 8,935.98 | 4,517 |
| 2024-05-22 | 9,560.00 | 9,740.00 | 9,460.00 | 9,580.00 | 8,852.81 | 3,945 |
| 2024-05-21 | 9,690.00 | 9,690.00 | 9,530.00 | 9,560.00 | 8,834.33 | 1,071 |
| 2024-05-20 | 9,640.00 | 9,650.00 | 9,530.00 | 9,590.00 | 8,862.05 | 2,300 |
| 2024-05-17 | 9,620.00 | 9,650.00 | 9,550.00 | 9,650.00 | 8,917.50 | 2,424 |
| 2024-05-16 | 9,560.00 | 9,780.00 | 9,500.00 | 9,650.00 | 8,917.50 | 13,820 |
| 2024-05-14 | 9,560.00 | 9,560.00 | 9,470.00 | 9,540.00 | 8,815.85 | 1,081 |
| 2024-05-13 | 9,500.00 | 9,600.00 | 9,500.00 | 9,560.00 | 8,834.33 | 254 |
| 2024-05-10 | 9,630.00 | 9,650.00 | 9,430.00 | 9,610.00 | 8,880.54 | 2,989 |
| 2024-05-09 | 9,700.00 | 9,700.00 | 9,450.00 | 9,550.00 | 8,825.09 | 989 |
| 2024-05-08 | 9,490.00 | 9,570.00 | 9,420.00 | 9,570.00 | 8,843.57 | 4,197 |
| 2024-05-07 | 9,520.00 | 9,520.00 | 9,400.00 | 9,490.00 | 8,769.64 | 1,985 |
| 2024-05-03 | 9,410.00 | 9,520.00 | 9,330.00 | 9,520.00 | 8,797.37 | 10,395 |
| 2024-05-02 | 9,550.00 | 9,550.00 | 9,400.00 | 9,530.00 | 8,806.61 | 4,681 |
| 2024-04-30 | 9,600.00 | 9,600.00 | 9,450.00 | 9,550.00 | 8,825.09 | 3,226 |
| 2024-04-29 | 9,550.00 | 9,650.00 | 9,550.00 | 9,600.00 | 8,871.29 | 808 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 505.0000 KRW |
| 2025-03-28 | 405.0000 KRW |
| 2024-03-28 | 305.0000 KRW |
| 2022-12-28 | 405.0000 KRW |
| 2021-12-29 | 305.0000 KRW |
| 2020-12-29 | 305.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.