Daejoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,732.00 | 1,743.00 | 1,725.00 | 1,733.00 | 1,661.25 | 231,102 |
| 2024-04-30 | 1,720.00 | 1,745.00 | 1,720.00 | 1,739.00 | 1,667.00 | 180,441 |
| 2024-04-29 | 1,719.00 | 1,736.00 | 1,710.00 | 1,731.00 | 1,659.33 | 189,798 |
| 2024-04-26 | 1,764.00 | 1,764.00 | 1,727.00 | 1,728.00 | 1,656.46 | 228,986 |
| 2024-04-25 | 1,756.00 | 1,765.00 | 1,735.00 | 1,759.00 | 1,686.17 | 195,691 |
| 2024-04-24 | 1,713.00 | 1,757.00 | 1,706.00 | 1,757.00 | 1,684.25 | 395,491 |
| 2024-04-23 | 1,707.00 | 1,724.00 | 1,690.00 | 1,714.00 | 1,643.04 | 328,650 |
| 2024-04-22 | 1,717.00 | 1,739.00 | 1,714.00 | 1,714.00 | 1,643.04 | 253,258 |
| 2024-04-19 | 1,734.00 | 1,787.00 | 1,724.00 | 1,730.00 | 1,658.37 | 863,035 |
| 2024-04-18 | 1,720.00 | 1,741.00 | 1,718.00 | 1,735.00 | 1,663.17 | 181,909 |
| 2024-04-17 | 1,700.00 | 1,764.00 | 1,700.00 | 1,733.00 | 1,661.25 | 431,267 |
| 2024-04-16 | 1,713.00 | 1,749.00 | 1,711.00 | 1,711.00 | 1,640.16 | 397,474 |
| 2024-04-15 | 1,690.00 | 1,733.00 | 1,689.00 | 1,726.00 | 1,654.54 | 386,400 |
| 2024-04-12 | 1,690.00 | 1,699.00 | 1,683.00 | 1,690.00 | 1,620.03 | 137,736 |
| 2024-04-11 | 1,675.00 | 1,698.00 | 1,675.00 | 1,690.00 | 1,620.03 | 141,893 |
| 2024-04-09 | 1,707.00 | 1,711.00 | 1,695.00 | 1,701.00 | 1,630.57 | 132,189 |
| 2024-04-08 | 1,713.00 | 1,724.00 | 1,706.00 | 1,707.00 | 1,636.33 | 145,968 |
| 2024-04-05 | 1,706.00 | 1,740.00 | 1,705.00 | 1,715.00 | 1,643.99 | 212,294 |
| 2024-04-04 | 1,715.00 | 1,731.00 | 1,706.00 | 1,723.00 | 1,651.66 | 167,578 |
| 2024-04-03 | 1,748.00 | 1,762.00 | 1,714.00 | 1,714.00 | 1,643.04 | 482,909 |
| 2024-04-02 | 1,749.00 | 1,774.00 | 1,714.00 | 1,774.00 | 1,700.55 | 715,611 |
| 2024-04-01 | 1,712.00 | 1,739.00 | 1,706.00 | 1,724.00 | 1,652.62 | 376,152 |
| 2024-03-29 | 1,746.00 | 1,766.00 | 1,690.00 | 1,711.00 | 1,640.16 | 795,682 |
| 2024-03-28 | 1,764.00 | 1,851.00 | 1,700.00 | 1,725.00 | 1,653.58 | 4,801,262 |
| 2024-03-27 | 1,737.00 | 1,876.00 | 1,680.00 | 1,693.00 | 1,622.90 | 4,915,986 |
| 2024-03-26 | 1,680.00 | 1,680.00 | 1,650.00 | 1,671.00 | 1,601.82 | 336,426 |
| 2024-03-25 | 1,654.00 | 1,723.00 | 1,639.00 | 1,702.00 | 1,631.53 | 1,076,086 |
| 2024-03-22 | 1,620.00 | 1,653.00 | 1,619.00 | 1,651.00 | 1,582.64 | 189,731 |
| 2024-03-21 | 1,623.00 | 1,633.00 | 1,622.00 | 1,623.00 | 1,555.80 | 69,409 |
| 2024-03-20 | 1,619.00 | 1,633.00 | 1,618.00 | 1,622.00 | 1,554.84 | 88,446 |
| 2024-03-19 | 1,611.00 | 1,625.00 | 1,609.00 | 1,619.00 | 1,551.97 | 74,571 |
| 2024-03-18 | 1,619.00 | 1,622.00 | 1,600.00 | 1,612.00 | 1,545.26 | 55,115 |
| 2024-03-15 | 1,610.00 | 1,620.00 | 1,607.00 | 1,618.00 | 1,551.01 | 65,963 |
| 2024-03-14 | 1,620.00 | 1,620.00 | 1,608.00 | 1,610.00 | 1,543.34 | 69,275 |
| 2024-03-13 | 1,597.00 | 1,620.00 | 1,597.00 | 1,620.00 | 1,552.93 | 140,967 |
| 2024-03-12 | 1,599.00 | 1,607.00 | 1,595.00 | 1,597.00 | 1,530.88 | 73,599 |
| 2024-03-11 | 1,603.00 | 1,603.00 | 1,597.00 | 1,599.00 | 1,532.80 | 80,050 |
| 2024-03-08 | 1,603.00 | 1,610.00 | 1,600.00 | 1,603.00 | 1,536.63 | 69,525 |
| 2024-03-07 | 1,610.00 | 1,613.00 | 1,599.00 | 1,603.00 | 1,536.63 | 156,941 |
| 2024-03-06 | 1,623.00 | 1,625.00 | 1,605.00 | 1,613.00 | 1,546.22 | 100,202 |
| 2024-03-05 | 1,638.00 | 1,641.00 | 1,618.00 | 1,620.00 | 1,552.93 | 122,588 |
| 2024-03-04 | 1,649.00 | 1,653.00 | 1,630.00 | 1,638.00 | 1,570.18 | 155,943 |
| 2024-02-29 | 1,666.00 | 1,668.00 | 1,648.00 | 1,649.00 | 1,580.73 | 69,608 |
| 2024-02-28 | 1,643.00 | 1,655.00 | 1,642.00 | 1,650.00 | 1,581.69 | 58,929 |
| 2024-02-27 | 1,659.00 | 1,662.00 | 1,643.00 | 1,647.00 | 1,578.81 | 161,161 |
| 2024-02-26 | 1,665.00 | 1,677.00 | 1,658.00 | 1,659.00 | 1,590.31 | 152,734 |
| 2024-02-23 | 1,676.00 | 1,683.00 | 1,673.00 | 1,676.00 | 1,606.61 | 115,155 |
| 2024-02-22 | 1,675.00 | 1,687.00 | 1,674.00 | 1,676.00 | 1,606.61 | 105,426 |
| 2024-02-21 | 1,694.00 | 1,694.00 | 1,678.00 | 1,680.00 | 1,610.44 | 110,554 |
| 2024-02-20 | 1,698.00 | 1,702.00 | 1,682.00 | 1,687.00 | 1,617.15 | 139,634 |
| 2024-02-19 | 1,688.00 | 1,700.00 | 1,682.00 | 1,697.00 | 1,626.74 | 74,228 |
| 2024-02-16 | 1,685.00 | 1,695.00 | 1,682.00 | 1,688.00 | 1,618.11 | 116,215 |
| 2024-02-15 | 1,704.00 | 1,704.00 | 1,685.00 | 1,696.00 | 1,625.78 | 84,955 |
| 2024-02-14 | 1,681.00 | 1,695.00 | 1,676.00 | 1,693.00 | 1,622.90 | 134,925 |
| 2024-02-13 | 1,670.00 | 1,684.00 | 1,669.00 | 1,680.00 | 1,610.44 | 139,875 |
| 2024-02-08 | 1,666.00 | 1,675.00 | 1,663.00 | 1,670.00 | 1,600.86 | 72,116 |
| 2024-02-07 | 1,671.00 | 1,675.00 | 1,657.00 | 1,672.00 | 1,602.77 | 110,396 |
| 2024-02-06 | 1,669.00 | 1,676.00 | 1,658.00 | 1,668.00 | 1,598.94 | 116,879 |
| 2024-02-05 | 1,663.00 | 1,692.00 | 1,649.00 | 1,669.00 | 1,599.90 | 157,849 |
| 2024-02-02 | 1,645.00 | 1,660.00 | 1,641.00 | 1,657.00 | 1,588.40 | 215,967 |
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.