DAEDUCK ELECTRONICS Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12,000.00	12,140.00	11,780.00	11,970.00	10,715.02	6,903
2023-07-31	12,080.00	12,080.00	11,820.00	12,000.00	10,741.87	5,305
2023-07-28	12,060.00	12,120.00	11,800.00	12,030.00	10,768.73	10,054
2023-07-27	11,530.00	11,990.00	11,500.00	11,870.00	10,625.50	8,445
2023-07-26	11,910.00	12,230.00	11,390.00	11,530.00	10,321.15	18,621
2023-07-25	12,200.00	12,210.00	11,900.00	12,020.00	10,759.78	11,608
2023-07-24	12,110.00	12,270.00	11,900.00	12,200.00	10,920.90	16,677
2023-07-21	12,350.00	12,350.00	12,060.00	12,100.00	10,831.39	4,295
2023-07-20	12,260.00	12,420.00	12,120.00	12,390.00	11,090.98	7,535
2023-07-19	12,670.00	12,900.00	12,170.00	12,260.00	10,974.61	15,227
2023-07-18	13,100.00	13,100.00	12,400.00	12,670.00	11,341.63	15,525
2023-07-17	12,680.00	13,100.00	12,550.00	12,750.00	11,413.24	28,811
2023-07-14	12,200.00	13,200.00	12,020.00	12,550.00	11,234.21	129,907
2023-07-13	11,530.00	12,100.00	11,500.00	11,920.00	10,670.26	38,079
2023-07-12	11,420.00	11,540.00	11,340.00	11,430.00	10,231.63	2,771
2023-07-11	11,200.00	11,530.00	11,200.00	11,420.00	10,222.68	1,518
2023-07-10	11,380.00	11,390.00	11,130.00	11,200.00	10,025.75	4,443
2023-07-07	11,490.00	11,780.00	11,250.00	11,390.00	10,195.83	8,693
2023-07-06	12,000.00	12,000.00	11,450.00	11,520.00	10,312.20	6,254
2023-07-05	11,900.00	12,040.00	11,790.00	11,950.00	10,697.11	17,170
2023-07-04	11,860.00	11,910.00	11,690.00	11,800.00	10,562.84	7,931
2023-07-03	11,840.00	11,860.00	11,620.00	11,790.00	10,553.89	3,989
2023-06-30	11,800.00	11,800.00	11,530.00	11,730.00	10,500.18	12,851
2023-06-29	11,580.00	11,850.00	11,460.00	11,710.00	10,482.28	25,580
2023-06-28	11,650.00	11,720.00	11,460.00	11,580.00	10,365.91	7,452
2023-06-27	11,530.00	11,660.00	11,350.00	11,650.00	10,428.57	4,606
2023-06-26	11,400.00	11,690.00	11,380.00	11,530.00	10,321.15	5,817
2023-06-23	11,430.00	11,560.00	11,340.00	11,450.00	10,249.54	6,933
2023-06-22	11,600.00	11,610.00	11,320.00	11,470.00	10,267.44	4,733
2023-06-21	11,780.00	11,780.00	11,460.00	11,540.00	10,330.10	5,928
2023-06-20	11,730.00	11,730.00	11,350.00	11,690.00	10,464.37	12,499
2023-06-19	11,500.00	11,710.00	11,400.00	11,700.00	10,473.33	16,217
2023-06-16	11,420.00	11,520.00	11,280.00	11,470.00	10,267.44	21,436
2023-06-15	10,920.00	11,320.00	10,920.00	11,280.00	10,097.36	32,173
2023-06-14	11,020.00	11,020.00	10,830.00	10,840.00	9,703.49	5,740
2023-06-13	10,910.00	11,120.00	10,860.00	10,940.00	9,793.01	7,018
2023-06-12	10,900.00	10,900.00	10,830.00	10,860.00	9,721.39	4,088
2023-06-09	10,740.00	10,910.00	10,710.00	10,900.00	9,757.20	8,348
2023-06-08	10,890.00	10,890.00	10,700.00	10,780.00	9,649.78	7,320
2023-06-07	11,020.00	11,020.00	10,790.00	10,890.00	9,748.25	7,707
2023-06-05	11,030.00	11,120.00	10,900.00	11,000.00	9,846.72	5,136
2023-06-02	11,030.00	11,270.00	11,000.00	11,020.00	9,864.62	14,025
2023-06-01	11,010.00	11,040.00	10,780.00	11,000.00	9,846.72	6,667
2023-05-31	10,930.00	11,310.00	10,810.00	11,010.00	9,855.67	28,825
2023-05-30	10,650.00	10,970.00	10,650.00	10,880.00	9,739.30	12,832
2023-05-26	10,600.00	10,920.00	10,600.00	10,630.00	9,515.51	17,148
2023-05-25	10,460.00	11,240.00	10,420.00	10,500.00	9,399.14	38,190
2023-05-24	10,570.00	10,570.00	10,380.00	10,400.00	9,309.62	8,009
2023-05-23	10,620.00	10,620.00	10,400.00	10,580.00	9,470.75	6,361
2023-05-22	10,500.00	10,650.00	10,420.00	10,620.00	9,506.56	7,556
2023-05-19	10,110.00	10,700.00	10,110.00	10,660.00	9,542.36	33,527
2023-05-18	10,050.00	10,090.00	10,010.00	10,080.00	9,023.17	2,395
2023-05-17	9,970.00	10,060.00	9,950.00	10,000.00	8,951.56	4,846
2023-05-16	10,010.00	10,190.00	9,930.00	9,990.00	8,942.61	9,961
2023-05-15	10,040.00	10,050.00	9,930.00	9,990.00	8,942.61	3,759
2023-05-12	10,200.00	10,220.00	10,020.00	10,040.00	8,987.37	3,003
2023-05-11	10,060.00	10,350.00	10,060.00	10,160.00	9,094.78	3,728
2023-05-10	10,040.00	10,180.00	10,000.00	10,060.00	9,005.27	2,611
2023-05-09	10,270.00	10,270.00	10,030.00	10,040.00	8,987.37	3,355
2023-05-08	10,160.00	10,200.00	10,100.00	10,150.00	9,085.83	8,258

← NewerPage 14 of 21 · 1,227 trading daysOlder →

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.