DAEDUCK ELECTRONICS Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	15,200.00	15,850.00	15,150.00	15,550.00	13,397.69	46,161
2022-05-17	14,750.00	15,150.00	14,750.00	15,050.00	12,966.89	10,339
2022-05-16	15,050.00	15,200.00	14,600.00	15,000.00	12,923.81	10,856
2022-05-13	14,750.00	15,100.00	14,600.00	15,050.00	12,966.89	19,357
2022-05-12	14,500.00	14,800.00	14,250.00	14,750.00	12,708.42	16,717
2022-05-11	14,750.00	15,000.00	14,700.00	14,850.00	12,794.58	6,388
2022-05-10	14,250.00	14,800.00	14,000.00	14,800.00	12,751.50	25,213
2022-05-09	15,200.00	15,300.00	14,600.00	14,600.00	12,579.18	20,924
2022-05-06	15,150.00	15,500.00	15,150.00	15,350.00	13,225.37	13,416
2022-05-04	15,950.00	15,950.00	15,300.00	15,500.00	13,354.61	22,637
2022-05-03	15,650.00	16,000.00	15,500.00	15,800.00	13,613.08	28,506
2022-05-02	15,400.00	15,800.00	15,350.00	15,550.00	13,397.69	34,257
2022-04-29	15,900.00	16,050.00	15,650.00	16,000.00	13,785.40	52,270
2022-04-28	15,800.00	15,900.00	15,450.00	15,900.00	13,699.24	37,193
2022-04-27	15,350.00	16,300.00	15,150.00	15,550.00	13,397.69	33,946
2022-04-26	15,450.00	15,700.00	15,350.00	15,600.00	13,440.77	18,447
2022-04-25	15,500.00	15,850.00	15,300.00	15,450.00	13,311.53	29,453
2022-04-22	16,250.00	16,600.00	15,600.00	15,750.00	13,570.01	68,778
2022-04-21	16,000.00	16,000.00	15,450.00	15,800.00	13,613.08	34,794
2022-04-20	15,350.00	16,000.00	15,150.00	15,800.00	13,613.08	63,001
2022-04-19	15,350.00	15,500.00	15,000.00	15,350.00	13,225.37	32,317
2022-04-18	15,200.00	15,350.00	15,000.00	15,200.00	13,096.13	14,059
2022-04-15	14,850.00	15,900.00	14,750.00	15,250.00	13,139.21	96,593
2022-04-14	14,950.00	15,100.00	14,550.00	14,950.00	12,880.74	18,793
2022-04-13	14,600.00	15,000.00	14,500.00	14,950.00	12,880.74	20,038
2022-04-12	14,650.00	14,650.00	14,300.00	14,600.00	12,579.18	6,763
2022-04-11	14,650.00	14,950.00	14,400.00	14,650.00	12,622.26	9,376
2022-04-08	14,700.00	14,750.00	14,450.00	14,700.00	12,665.34	10,289
2022-04-07	14,200.00	14,850.00	14,100.00	14,650.00	12,622.26	19,134
2022-04-06	14,400.00	14,500.00	14,200.00	14,450.00	12,449.94	5,967
2022-04-05	14,500.00	14,700.00	14,200.00	14,400.00	12,406.86	13,279
2022-04-04	14,450.00	14,650.00	14,300.00	14,500.00	12,493.02	11,952
2022-04-01	14,400.00	14,500.00	14,300.00	14,450.00	12,449.94	4,750
2022-03-31	14,700.00	14,750.00	14,450.00	14,450.00	12,449.94	14,168
2022-03-30	14,800.00	14,850.00	14,500.00	14,750.00	12,708.42	15,004
2022-03-29	15,200.00	15,200.00	14,500.00	14,750.00	12,708.42	20,012
2022-03-28	15,200.00	15,200.00	14,800.00	15,050.00	12,966.89	8,883
2022-03-25	15,300.00	15,300.00	14,900.00	15,150.00	13,053.05	32,543
2022-03-24	15,000.00	15,400.00	14,700.00	15,100.00	13,009.97	23,268
2022-03-23	15,300.00	15,400.00	15,050.00	15,050.00	12,966.89	33,904
2022-03-22	14,850.00	15,250.00	14,650.00	15,200.00	13,096.13	58,975
2022-03-21	14,700.00	14,900.00	14,500.00	14,700.00	12,665.34	27,538
2022-03-18	14,200.00	14,900.00	14,200.00	14,550.00	12,536.10	72,872
2022-03-17	14,300.00	14,300.00	14,000.00	14,100.00	12,148.39	9,849
2022-03-16	13,850.00	14,200.00	13,600.00	14,100.00	12,148.39	20,744
2022-03-15	13,900.00	13,900.00	13,400.00	13,700.00	11,803.75	6,732
2022-03-14	13,500.00	13,850.00	13,300.00	13,800.00	11,889.91	13,129
2022-03-11	13,700.00	14,000.00	13,550.00	13,550.00	11,674.51	11,998
2022-03-10	13,750.00	14,100.00	13,650.00	13,850.00	11,932.99	7,420
2022-03-08	13,800.00	13,950.00	13,600.00	13,650.00	11,760.67	9,818
2022-03-07	14,200.00	14,350.00	13,850.00	14,050.00	12,105.31	9,691
2022-03-04	14,200.00	14,450.00	14,000.00	14,350.00	12,363.78	13,739
2022-03-03	14,200.00	15,000.00	13,900.00	14,250.00	12,277.62	42,524
2022-03-02	14,050.00	14,100.00	13,650.00	14,100.00	12,148.39	12,494
2022-02-28	13,800.00	14,050.00	13,500.00	13,950.00	12,019.15	11,870
2022-02-25	13,500.00	14,250.00	13,350.00	13,950.00	12,019.15	40,110
2022-02-24	14,000.00	14,000.00	13,100.00	13,100.00	11,286.80	21,843
2022-02-23	13,250.00	13,600.00	13,100.00	13,450.00	11,588.35	11,622
2022-02-22	13,300.00	13,400.00	12,600.00	13,200.00	11,372.96	10,502
2022-02-21	13,300.00	13,450.00	13,050.00	13,400.00	11,545.27	1,815

← NewerPage 19 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.