Daejoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1,476.00 | 1,485.00 | 1,462.00 | 1,477.00 | 1,415.85 | 129,509 |
| 2024-07-29 | 1,478.00 | 1,489.00 | 1,476.00 | 1,485.00 | 1,423.52 | 52,524 |
| 2024-07-26 | 1,470.00 | 1,491.00 | 1,470.00 | 1,484.00 | 1,422.56 | 47,651 |
| 2024-07-25 | 1,502.00 | 1,510.00 | 1,481.00 | 1,484.00 | 1,422.56 | 115,573 |
| 2024-07-24 | 1,504.00 | 1,524.00 | 1,503.00 | 1,515.00 | 1,452.27 | 42,190 |
| 2024-07-23 | 1,515.00 | 1,522.00 | 1,514.00 | 1,514.00 | 1,451.32 | 48,129 |
| 2024-07-22 | 1,525.00 | 1,532.00 | 1,515.00 | 1,515.00 | 1,452.27 | 106,572 |
| 2024-07-19 | 1,543.00 | 1,544.00 | 1,534.00 | 1,536.00 | 1,472.41 | 88,566 |
| 2024-07-18 | 1,551.00 | 1,557.00 | 1,545.00 | 1,549.00 | 1,484.87 | 87,448 |
| 2024-07-17 | 1,562.00 | 1,565.00 | 1,553.00 | 1,554.00 | 1,489.66 | 75,344 |
| 2024-07-16 | 1,562.00 | 1,569.00 | 1,560.00 | 1,562.00 | 1,497.33 | 40,433 |
| 2024-07-15 | 1,574.00 | 1,574.00 | 1,560.00 | 1,569.00 | 1,504.04 | 40,162 |
| 2024-07-12 | 1,552.00 | 1,568.00 | 1,551.00 | 1,568.00 | 1,503.08 | 53,855 |
| 2024-07-11 | 1,556.00 | 1,557.00 | 1,549.00 | 1,555.00 | 1,490.62 | 36,523 |
| 2024-07-10 | 1,564.00 | 1,564.00 | 1,548.00 | 1,550.00 | 1,485.83 | 63,840 |
| 2024-07-09 | 1,570.00 | 1,570.00 | 1,554.00 | 1,564.00 | 1,499.25 | 52,861 |
| 2024-07-08 | 1,548.00 | 1,571.00 | 1,548.00 | 1,565.00 | 1,500.20 | 50,570 |
| 2024-07-05 | 1,558.00 | 1,560.00 | 1,532.00 | 1,549.00 | 1,484.87 | 145,389 |
| 2024-07-04 | 1,551.00 | 1,577.00 | 1,551.00 | 1,558.00 | 1,493.49 | 85,991 |
| 2024-07-03 | 1,576.00 | 1,576.00 | 1,560.00 | 1,563.00 | 1,498.29 | 127,147 |
| 2024-07-02 | 1,591.00 | 1,597.00 | 1,565.00 | 1,576.00 | 1,510.75 | 234,514 |
| 2024-07-01 | 1,597.00 | 1,606.00 | 1,592.00 | 1,597.00 | 1,530.88 | 112,965 |
| 2024-06-28 | 1,600.00 | 1,608.00 | 1,598.00 | 1,600.00 | 1,533.76 | 72,696 |
| 2024-06-27 | 1,606.00 | 1,625.00 | 1,599.00 | 1,601.00 | 1,534.71 | 100,517 |
| 2024-06-26 | 1,627.00 | 1,627.00 | 1,611.00 | 1,612.00 | 1,545.26 | 63,662 |
| 2024-06-25 | 1,601.00 | 1,630.00 | 1,601.00 | 1,626.00 | 1,558.68 | 131,423 |
| 2024-06-24 | 1,633.00 | 1,669.00 | 1,608.00 | 1,609.00 | 1,542.38 | 165,654 |
| 2024-06-21 | 1,645.00 | 1,664.00 | 1,633.00 | 1,633.00 | 1,565.39 | 121,670 |
| 2024-06-20 | 1,675.00 | 1,675.00 | 1,653.00 | 1,655.00 | 1,586.48 | 76,534 |
| 2024-06-19 | 1,695.00 | 1,695.00 | 1,657.00 | 1,658.00 | 1,589.35 | 193,939 |
| 2024-06-18 | 1,702.00 | 1,702.00 | 1,674.00 | 1,695.00 | 1,624.82 | 182,768 |
| 2024-06-17 | 1,690.00 | 1,719.00 | 1,690.00 | 1,700.00 | 1,629.61 | 308,455 |
| 2024-06-14 | 1,670.00 | 1,696.00 | 1,659.00 | 1,685.00 | 1,615.24 | 193,470 |
| 2024-06-13 | 1,676.00 | 1,680.00 | 1,669.00 | 1,671.00 | 1,601.82 | 60,370 |
| 2024-06-12 | 1,655.00 | 1,675.00 | 1,654.00 | 1,675.00 | 1,605.65 | 77,614 |
| 2024-06-11 | 1,660.00 | 1,677.00 | 1,656.00 | 1,659.00 | 1,590.31 | 130,090 |
| 2024-06-10 | 1,658.00 | 1,694.00 | 1,658.00 | 1,668.00 | 1,598.94 | 80,238 |
| 2024-06-07 | 1,672.00 | 1,678.00 | 1,656.00 | 1,658.00 | 1,589.35 | 88,511 |
| 2024-06-05 | 1,663.00 | 1,680.00 | 1,648.00 | 1,669.00 | 1,599.90 | 82,399 |
| 2024-06-04 | 1,683.00 | 1,695.00 | 1,666.00 | 1,672.00 | 1,602.77 | 182,356 |
| 2024-06-03 | 1,653.00 | 1,700.00 | 1,647.00 | 1,695.00 | 1,624.82 | 220,807 |
| 2024-05-31 | 1,621.00 | 1,664.00 | 1,621.00 | 1,653.00 | 1,584.56 | 110,409 |
| 2024-05-30 | 1,676.00 | 1,677.00 | 1,642.00 | 1,643.00 | 1,574.97 | 206,585 |
| 2024-05-29 | 1,695.00 | 1,700.00 | 1,671.00 | 1,676.00 | 1,606.61 | 170,794 |
| 2024-05-28 | 1,689.00 | 1,703.00 | 1,689.00 | 1,691.00 | 1,620.99 | 91,697 |
| 2024-05-27 | 1,706.00 | 1,717.00 | 1,679.00 | 1,689.00 | 1,619.07 | 262,112 |
| 2024-05-24 | 1,705.00 | 1,722.00 | 1,701.00 | 1,706.00 | 1,635.37 | 163,686 |
| 2024-05-23 | 1,720.00 | 1,731.00 | 1,705.00 | 1,705.00 | 1,634.41 | 230,534 |
| 2024-05-22 | 1,735.00 | 1,744.00 | 1,719.00 | 1,734.00 | 1,662.21 | 203,728 |
| 2024-05-21 | 1,766.00 | 1,770.00 | 1,733.00 | 1,741.00 | 1,668.92 | 317,848 |
| 2024-05-20 | 1,773.00 | 1,778.00 | 1,760.00 | 1,760.00 | 1,687.13 | 301,315 |
| 2024-05-17 | 1,756.00 | 1,806.00 | 1,756.00 | 1,773.00 | 1,699.59 | 423,936 |
| 2024-05-16 | 1,802.00 | 1,805.00 | 1,771.00 | 1,774.00 | 1,700.55 | 281,354 |
| 2024-05-14 | 1,801.00 | 1,809.00 | 1,792.00 | 1,805.00 | 1,730.27 | 272,994 |
| 2024-05-13 | 1,785.00 | 1,814.00 | 1,783.00 | 1,802.00 | 1,727.39 | 336,459 |
| 2024-05-10 | 1,822.00 | 1,829.00 | 1,776.00 | 1,782.00 | 1,708.22 | 546,603 |
| 2024-05-09 | 1,770.00 | 1,789.00 | 1,750.00 | 1,758.00 | 1,685.21 | 502,527 |
| 2024-05-08 | 1,830.00 | 1,846.00 | 1,768.00 | 1,769.00 | 1,695.76 | 1,564,370 |
| 2024-05-07 | 1,744.00 | 1,783.00 | 1,740.00 | 1,780.00 | 1,706.30 | 552,180 |
| 2024-05-03 | 1,727.00 | 1,745.00 | 1,727.00 | 1,739.00 | 1,667.00 | 135,542 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 37.0000 KRW |
| 2024-12-27 | 40.0000 KRW |
| 2023-12-27 | 42.0000 KRW |
| 2022-12-28 | 35.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 35.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.