Daejoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 1,640.00 | 1,656.00 | 1,638.00 | 1,646.00 | 1,577.85 | 207,639 |
| 2024-01-31 | 1,656.00 | 1,683.00 | 1,653.00 | 1,657.00 | 1,588.40 | 198,580 |
| 2024-01-30 | 1,660.00 | 1,675.00 | 1,658.00 | 1,669.00 | 1,599.90 | 100,386 |
| 2024-01-29 | 1,664.00 | 1,680.00 | 1,664.00 | 1,669.00 | 1,599.90 | 155,324 |
| 2024-01-26 | 1,659.00 | 1,668.00 | 1,650.00 | 1,662.00 | 1,593.19 | 133,777 |
| 2024-01-25 | 1,685.00 | 1,685.00 | 1,652.00 | 1,659.00 | 1,590.31 | 293,928 |
| 2024-01-24 | 1,677.00 | 1,691.00 | 1,671.00 | 1,675.00 | 1,605.65 | 253,825 |
| 2024-01-23 | 1,689.00 | 1,711.00 | 1,661.00 | 1,677.00 | 1,607.57 | 348,933 |
| 2024-01-22 | 1,740.00 | 1,740.00 | 1,690.00 | 1,690.00 | 1,620.03 | 737,954 |
| 2024-01-19 | 1,720.00 | 1,777.00 | 1,712.00 | 1,743.00 | 1,670.83 | 1,000,982 |
| 2024-01-18 | 1,865.00 | 1,968.00 | 1,725.00 | 1,731.00 | 1,659.33 | 10,727,990 |
| 2024-01-17 | 1,686.00 | 1,731.00 | 1,647.00 | 1,709.00 | 1,638.24 | 1,580,426 |
| 2024-01-16 | 1,703.00 | 1,720.00 | 1,686.00 | 1,686.00 | 1,616.19 | 268,345 |
| 2024-01-15 | 1,694.00 | 1,738.00 | 1,684.00 | 1,720.00 | 1,648.79 | 507,914 |
| 2024-01-12 | 1,694.00 | 1,709.00 | 1,680.00 | 1,682.00 | 1,612.36 | 252,349 |
| 2024-01-11 | 1,680.00 | 1,696.00 | 1,680.00 | 1,686.00 | 1,616.19 | 112,893 |
| 2024-01-10 | 1,700.00 | 1,709.00 | 1,685.00 | 1,687.00 | 1,617.15 | 189,149 |
| 2024-01-09 | 1,703.00 | 1,706.00 | 1,696.00 | 1,700.00 | 1,629.61 | 125,148 |
| 2024-01-08 | 1,707.00 | 1,710.00 | 1,698.00 | 1,701.00 | 1,630.57 | 133,776 |
| 2024-01-05 | 1,715.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,634.41 | 101,452 |
| 2024-01-04 | 1,686.00 | 1,742.00 | 1,686.00 | 1,715.00 | 1,643.99 | 339,181 |
| 2024-01-03 | 1,701.00 | 1,706.00 | 1,692.00 | 1,699.00 | 1,628.66 | 181,461 |
| 2024-01-02 | 1,713.00 | 1,713.00 | 1,690.00 | 1,707.00 | 1,636.33 | 119,315 |
| 2023-12-28 | 1,696.00 | 1,710.00 | 1,692.00 | 1,705.00 | 1,634.41 | 53,183 |
| 2023-12-27 | 1,711.00 | 1,720.00 | 1,697.00 | 1,700.00 | 1,629.61 | 110,016 |
| 2023-12-26 | 1,713.00 | 1,732.00 | 1,711.00 | 1,720.00 | 1,608.53 | 83,073 |
| 2023-12-22 | 1,711.00 | 1,723.00 | 1,702.00 | 1,710.00 | 1,599.17 | 123,567 |
| 2023-12-21 | 1,739.00 | 1,739.00 | 1,710.00 | 1,712.00 | 1,601.04 | 97,847 |
| 2023-12-20 | 1,713.00 | 1,735.00 | 1,710.00 | 1,723.00 | 1,611.33 | 169,959 |
| 2023-12-19 | 1,701.00 | 1,717.00 | 1,701.00 | 1,713.00 | 1,601.98 | 104,311 |
| 2023-12-18 | 1,705.00 | 1,715.00 | 1,699.00 | 1,715.00 | 1,603.85 | 85,217 |
| 2023-12-15 | 1,715.00 | 1,716.00 | 1,700.00 | 1,705.00 | 1,594.50 | 89,218 |
| 2023-12-14 | 1,700.00 | 1,715.00 | 1,697.00 | 1,710.00 | 1,599.17 | 133,253 |
| 2023-12-13 | 1,713.00 | 1,713.00 | 1,695.00 | 1,704.00 | 1,593.56 | 105,683 |
| 2023-12-12 | 1,705.00 | 1,719.00 | 1,705.00 | 1,715.00 | 1,603.85 | 78,962 |
| 2023-12-11 | 1,703.00 | 1,721.00 | 1,703.00 | 1,710.00 | 1,599.17 | 100,476 |
| 2023-12-08 | 1,701.00 | 1,722.00 | 1,698.00 | 1,703.00 | 1,592.63 | 184,261 |
| 2023-12-07 | 1,706.00 | 1,728.00 | 1,698.00 | 1,700.00 | 1,589.82 | 99,438 |
| 2023-12-06 | 1,680.00 | 1,785.00 | 1,680.00 | 1,706.00 | 1,595.43 | 485,726 |
| 2023-12-05 | 1,698.00 | 1,704.00 | 1,691.00 | 1,691.00 | 1,581.41 | 83,419 |
| 2023-12-04 | 1,701.00 | 1,709.00 | 1,692.00 | 1,704.00 | 1,593.56 | 139,102 |
| 2023-12-01 | 1,704.00 | 1,711.00 | 1,694.00 | 1,699.00 | 1,588.89 | 65,092 |
| 2023-11-30 | 1,706.00 | 1,706.00 | 1,689.00 | 1,704.00 | 1,593.56 | 124,260 |
| 2023-11-29 | 1,723.00 | 1,723.00 | 1,701.00 | 1,704.00 | 1,593.56 | 125,510 |
| 2023-11-28 | 1,714.00 | 1,740.00 | 1,714.00 | 1,723.00 | 1,611.33 | 127,514 |
| 2023-11-27 | 1,729.00 | 1,736.00 | 1,716.00 | 1,733.00 | 1,620.68 | 90,374 |
| 2023-11-24 | 1,742.00 | 1,750.00 | 1,728.00 | 1,731.00 | 1,618.81 | 59,568 |
| 2023-11-23 | 1,773.00 | 1,795.00 | 1,728.00 | 1,743.00 | 1,630.04 | 246,039 |
| 2023-11-22 | 1,731.00 | 1,748.00 | 1,724.00 | 1,748.00 | 1,634.71 | 170,991 |
| 2023-11-21 | 1,711.00 | 1,744.00 | 1,711.00 | 1,740.00 | 1,627.23 | 115,364 |
| 2023-11-20 | 1,705.00 | 1,738.00 | 1,703.00 | 1,722.00 | 1,610.40 | 73,767 |
| 2023-11-17 | 1,735.00 | 1,750.00 | 1,720.00 | 1,721.00 | 1,609.46 | 140,454 |
| 2023-11-16 | 1,727.00 | 1,745.00 | 1,718.00 | 1,745.00 | 1,631.91 | 106,696 |
| 2023-11-15 | 1,721.00 | 1,739.00 | 1,721.00 | 1,727.00 | 1,615.07 | 147,302 |
| 2023-11-14 | 1,700.00 | 1,744.00 | 1,700.00 | 1,726.00 | 1,614.14 | 92,731 |
| 2023-11-13 | 1,720.00 | 1,751.00 | 1,695.00 | 1,716.00 | 1,604.79 | 134,522 |
| 2023-11-10 | 1,701.00 | 1,740.00 | 1,680.00 | 1,706.00 | 1,595.43 | 74,592 |
| 2023-11-09 | 1,742.00 | 1,749.00 | 1,696.00 | 1,709.00 | 1,598.24 | 158,925 |
| 2023-11-08 | 1,683.00 | 1,766.00 | 1,683.00 | 1,747.00 | 1,633.78 | 343,889 |
| 2023-11-07 | 1,712.00 | 1,724.00 | 1,675.00 | 1,694.00 | 1,584.21 | 119,862 |
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.