DAEDUCK ELECTRONICS Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	12,400.00	12,800.00	12,250.00	12,600.00	10,856.00	10,121
2022-08-11	12,350.00	12,500.00	12,150.00	12,400.00	10,683.69	7,659
2022-08-10	12,750.00	12,850.00	12,200.00	12,300.00	10,597.53	17,503
2022-08-09	12,850.00	12,950.00	12,700.00	12,750.00	10,985.24	3,682
2022-08-08	13,050.00	13,050.00	12,750.00	12,950.00	11,157.56	3,870
2022-08-05	13,150.00	13,400.00	12,900.00	13,050.00	11,243.72	2,234
2022-08-04	13,350.00	13,400.00	13,000.00	13,150.00	11,329.88	3,923
2022-08-03	13,200.00	13,250.00	12,800.00	13,150.00	11,329.88	4,547
2022-08-02	13,100.00	13,200.00	12,350.00	13,000.00	11,200.64	5,198
2022-08-01	12,800.00	13,100.00	12,700.00	13,000.00	11,200.64	7,240
2022-07-29	12,600.00	12,700.00	12,500.00	12,700.00	10,942.16	3,087
2022-07-28	12,650.00	12,750.00	12,400.00	12,600.00	10,856.00	2,047
2022-07-27	12,550.00	12,750.00	12,400.00	12,600.00	10,856.00	2,214
2022-07-26	12,550.00	12,600.00	12,450.00	12,550.00	10,812.93	1,056
2022-07-25	12,550.00	12,600.00	12,400.00	12,600.00	10,856.00	2,825
2022-07-22	12,450.00	12,600.00	12,400.00	12,550.00	10,812.93	5,464
2022-07-21	12,350.00	12,550.00	12,350.00	12,450.00	10,726.77	4,509
2022-07-20	12,650.00	12,650.00	12,350.00	12,450.00	10,726.77	7,703
2022-07-19	12,400.00	12,450.00	12,300.00	12,400.00	10,683.69	2,607
2022-07-18	12,050.00	12,400.00	11,900.00	12,400.00	10,683.69	12,574
2022-07-15	12,150.00	12,150.00	11,850.00	11,950.00	10,295.97	1,278
2022-07-14	12,050.00	12,150.00	11,800.00	12,000.00	10,339.05	2,365
2022-07-13	11,900.00	12,100.00	11,800.00	12,050.00	10,382.13	6,689
2022-07-12	12,050.00	12,050.00	11,650.00	11,800.00	10,166.73	5,664
2022-07-11	12,200.00	12,500.00	12,100.00	12,100.00	10,425.21	3,707
2022-07-08	12,350.00	12,500.00	12,050.00	12,300.00	10,597.53	5,198
2022-07-07	11,950.00	12,350.00	11,900.00	12,300.00	10,597.53	7,734
2022-07-06	11,700.00	12,000.00	11,550.00	11,750.00	10,123.65	3,617
2022-07-05	11,350.00	11,800.00	11,300.00	11,700.00	10,080.58	6,047
2022-07-04	11,850.00	11,850.00	11,050.00	11,350.00	9,779.02	8,778
2022-07-01	11,600.00	11,900.00	11,600.00	11,700.00	10,080.58	2,224
2022-06-30	12,150.00	12,150.00	11,700.00	11,800.00	10,166.73	3,314
2022-06-29	12,050.00	12,050.00	11,750.00	12,000.00	10,339.05	3,211
2022-06-28	11,750.00	12,100.00	11,750.00	12,050.00	10,382.13	4,590
2022-06-27	11,750.00	12,050.00	11,550.00	11,800.00	10,166.73	9,313
2022-06-24	11,300.00	11,600.00	11,000.00	11,600.00	9,994.42	16,477
2022-06-23	11,300.00	11,700.00	11,000.00	11,000.00	9,477.46	20,885
2022-06-22	12,750.00	12,750.00	11,150.00	11,450.00	9,865.18	25,869
2022-06-21	12,650.00	12,850.00	12,300.00	12,450.00	10,726.77	15,136
2022-06-20	13,050.00	13,150.00	12,500.00	12,650.00	10,899.08	8,821
2022-06-17	13,000.00	13,350.00	12,750.00	13,100.00	11,286.80	11,380
2022-06-16	13,900.00	14,000.00	13,300.00	13,350.00	11,502.20	16,561
2022-06-15	14,150.00	14,250.00	13,650.00	13,800.00	11,889.91	11,724
2022-06-14	13,200.00	15,100.00	13,050.00	14,400.00	12,406.86	43,417
2022-06-13	14,000.00	14,000.00	13,350.00	13,450.00	11,588.35	11,331
2022-06-10	14,150.00	14,150.00	13,900.00	14,050.00	12,105.31	5,572
2022-06-09	14,250.00	14,250.00	13,950.00	14,150.00	12,191.47	4,046
2022-06-08	14,450.00	14,550.00	13,950.00	14,100.00	12,148.39	21,341
2022-06-07	14,700.00	14,700.00	14,350.00	14,450.00	12,449.94	12,195
2022-06-03	14,950.00	15,050.00	14,550.00	14,700.00	12,665.34	14,483
2022-06-02	14,850.00	15,050.00	14,850.00	14,950.00	12,880.74	4,699
2022-05-31	15,050.00	15,100.00	14,850.00	15,000.00	12,923.81	5,717
2022-05-30	14,950.00	15,050.00	14,850.00	14,950.00	12,880.74	10,181
2022-05-27	14,850.00	15,000.00	14,800.00	14,850.00	12,794.58	5,756
2022-05-26	14,850.00	15,050.00	14,750.00	14,800.00	12,751.50	11,962
2022-05-25	14,600.00	14,800.00	14,400.00	14,800.00	12,751.50	14,208
2022-05-24	15,150.00	15,300.00	14,450.00	14,550.00	12,536.10	36,220
2022-05-23	15,600.00	15,600.00	15,150.00	15,350.00	13,225.37	25,278
2022-05-20	15,400.00	15,400.00	15,100.00	15,300.00	13,182.29	12,989
2022-05-19	15,050.00	15,450.00	14,950.00	15,400.00	13,268.45	24,478

← NewerPage 18 of 21 · 1,223 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.