DAEDUCK ELECTRONICS Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	12,950.00	13,500.00	12,900.00	13,450.00	11,588.35	8,142
2022-02-17	13,100.00	13,400.00	12,900.00	13,150.00	11,329.88	5,021
2022-02-16	12,800.00	13,100.00	12,700.00	13,100.00	11,286.80	9,356
2022-02-15	12,950.00	13,100.00	12,400.00	12,600.00	10,856.00	11,670
2022-02-14	13,350.00	13,600.00	13,000.00	13,000.00	11,200.64	7,720
2022-02-11	13,800.00	13,850.00	13,400.00	13,650.00	11,760.67	7,656
2022-02-10	13,800.00	13,900.00	13,600.00	13,800.00	11,889.91	5,585
2022-02-09	13,650.00	13,900.00	13,500.00	13,800.00	11,889.91	3,672
2022-02-08	13,800.00	14,000.00	13,350.00	13,600.00	11,717.59	5,138
2022-02-07	13,900.00	14,000.00	13,650.00	13,900.00	11,976.07	4,547
2022-02-04	13,650.00	13,900.00	13,500.00	13,900.00	11,976.07	8,017
2022-02-03	13,650.00	13,800.00	13,450.00	13,650.00	11,760.67	7,359
2022-01-28	13,150.00	13,600.00	13,000.00	13,550.00	11,674.51	6,215
2022-01-27	13,600.00	13,900.00	12,700.00	13,250.00	11,416.04	14,129
2022-01-26	13,850.00	13,900.00	13,400.00	13,850.00	11,932.99	8,107
2022-01-25	13,950.00	13,950.00	13,500.00	13,750.00	11,846.83	17,667
2022-01-24	14,200.00	14,350.00	13,750.00	13,850.00	11,932.99	18,461
2022-01-21	14,400.00	14,650.00	14,150.00	14,350.00	12,363.78	13,088
2022-01-20	14,100.00	14,400.00	14,050.00	14,400.00	12,406.86	7,339
2022-01-19	14,400.00	14,500.00	14,200.00	14,300.00	12,320.70	10,746
2022-01-18	14,550.00	15,100.00	14,350.00	14,500.00	12,493.02	35,802
2022-01-17	14,300.00	14,600.00	14,050.00	14,550.00	12,536.10	15,867
2022-01-14	14,150.00	14,400.00	14,000.00	14,300.00	12,320.70	7,992
2022-01-13	14,200.00	14,500.00	14,100.00	14,300.00	12,320.70	6,934
2022-01-12	14,100.00	14,400.00	14,100.00	14,350.00	12,363.78	6,488
2022-01-11	14,350.00	14,350.00	13,900.00	14,050.00	12,105.31	9,525
2022-01-10	14,350.00	14,400.00	14,050.00	14,400.00	12,406.86	8,380
2022-01-07	14,050.00	14,500.00	14,050.00	14,500.00	12,493.02	17,732
2022-01-06	14,100.00	14,300.00	13,900.00	14,100.00	12,148.39	9,937
2022-01-05	14,700.00	14,700.00	14,200.00	14,300.00	12,320.70	15,537
2022-01-04	15,250.00	15,300.00	14,650.00	14,700.00	12,665.34	16,601
2022-01-03	15,350.00	15,350.00	15,100.00	15,200.00	13,096.13	19,197
2021-12-30	14,950.00	15,400.00	14,900.00	15,300.00	13,182.29	31,810
2021-12-29	15,150.00	15,350.00	15,000.00	15,000.00	12,923.81	13,684
2021-12-28	15,200.00	15,450.00	14,950.00	15,450.00	13,048.74	31,982
2021-12-27	15,100.00	15,300.00	15,000.00	15,150.00	12,795.37	28,035
2021-12-24	15,100.00	15,100.00	14,750.00	15,050.00	12,710.91	27,443
2021-12-23	14,600.00	15,100.00	14,500.00	14,950.00	12,626.46	44,928
2021-12-22	14,000.00	14,800.00	13,950.00	14,500.00	12,246.39	80,165
2021-12-21	13,950.00	14,000.00	13,650.00	14,000.00	11,824.11	15,213
2021-12-20	14,100.00	14,250.00	13,800.00	13,850.00	11,697.42	16,303
2021-12-17	14,000.00	14,200.00	13,950.00	14,200.00	11,993.02	22,471
2021-12-16	14,700.00	14,700.00	14,250.00	14,350.00	12,119.71	31,341
2021-12-15	14,550.00	14,650.00	14,350.00	14,550.00	12,288.62	27,769
2021-12-14	16,000.00	17,500.00	14,400.00	14,500.00	12,246.39	553,155
2021-12-13	14,650.00	14,700.00	14,400.00	14,600.00	12,330.85	45,016
2021-12-10	14,300.00	14,750.00	14,200.00	14,600.00	12,330.85	19,140
2021-12-09	14,300.00	14,400.00	14,200.00	14,300.00	12,077.48	5,857
2021-12-08	14,400.00	14,400.00	14,050.00	14,200.00	11,993.02	5,806
2021-12-07	14,500.00	14,500.00	14,100.00	14,200.00	11,993.02	6,529
2021-12-06	13,650.00	14,550.00	13,550.00	14,400.00	12,161.94	26,784
2021-12-03	13,350.00	13,900.00	13,350.00	13,750.00	11,612.96	9,965
2021-12-02	13,000.00	13,550.00	13,000.00	13,400.00	11,317.36	7,748
2021-12-01	12,850.00	13,400.00	12,400.00	13,400.00	11,317.36	17,493
2021-11-30	13,850.00	14,100.00	12,800.00	12,850.00	10,852.84	29,409
2021-11-29	13,500.00	13,950.00	13,450.00	13,800.00	11,655.19	13,933
2021-11-26	14,300.00	14,600.00	14,000.00	14,250.00	12,035.25	23,615
2021-11-25	14,600.00	14,650.00	14,250.00	14,350.00	12,119.71	17,388
2021-11-24	14,450.00	14,700.00	14,350.00	14,500.00	12,246.39	10,394
2021-11-23	14,700.00	14,850.00	14,450.00	14,600.00	12,330.85	15,391

← NewerPage 20 of 21 · 1,228 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.