See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 003310.KQ stock page

Daejoo Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-041,905.001,956.001,905.001,940.001,814.27202,446
2023-08-031,940.001,940.001,901.001,915.001,790.89317,438
2023-08-021,987.002,005.001,951.001,960.001,832.97318,982
2023-08-012,000.002,015.001,976.001,986.001,857.29307,643
2023-07-311,967.002,025.001,951.001,999.001,869.44221,872
2023-07-281,922.001,958.001,901.001,947.001,820.81268,651
2023-07-271,878.001,974.001,878.001,930.001,804.92594,446
2023-07-262,035.002,080.001,850.001,927.001,802.111,114,842
2023-07-252,105.002,160.002,065.002,065.001,931.17575,629
2023-07-242,155.002,160.002,055.002,090.001,954.55474,009
2023-07-212,205.002,240.002,155.002,155.002,015.33386,195
2023-07-202,250.002,265.002,185.002,195.002,052.74500,403
2023-07-192,280.002,280.002,185.002,190.002,048.06649,757
2023-07-182,350.002,400.002,180.002,220.002,076.122,681,924
2023-07-172,260.002,265.002,185.002,230.002,085.47790,220
2023-07-142,155.002,240.002,145.002,195.002,052.741,450,907
2023-07-132,130.002,155.002,115.002,140.002,001.31230,283
2023-07-122,090.002,135.002,090.002,120.001,982.60205,149
2023-07-112,065.002,100.002,065.002,100.001,963.90185,947
2023-07-102,060.002,110.002,055.002,070.001,935.84237,454
2023-07-072,085.002,125.002,080.002,085.001,949.87286,207
2023-07-062,155.002,160.002,105.002,110.001,973.25293,165
2023-07-052,205.002,210.002,150.002,155.002,015.33349,873
2023-07-042,185.002,245.002,165.002,185.002,043.39339,501
2023-07-032,180.002,220.002,180.002,200.002,057.42238,962
2023-06-302,165.002,215.002,160.002,170.002,029.36358,281
2023-06-292,255.002,255.002,150.002,155.002,015.33555,351
2023-06-282,230.002,265.002,225.002,240.002,094.82362,909
2023-06-272,220.002,245.002,215.002,235.002,090.15328,337
2023-06-262,280.002,280.002,205.002,245.002,099.50517,370
2023-06-232,310.002,325.002,255.002,275.002,127.56753,019
2023-06-222,380.002,425.002,315.002,325.002,174.32974,487
2023-06-212,350.002,350.002,295.002,350.002,197.70555,148
2023-06-202,405.002,425.002,325.002,345.002,193.02801,894
2023-06-192,440.002,470.002,410.002,420.002,263.161,049,270
2023-06-162,405.002,440.002,385.002,385.002,230.43782,350
2023-06-152,460.002,490.002,380.002,405.002,249.131,805,056
2023-06-142,420.002,475.002,405.002,470.002,309.921,537,558
2023-06-132,460.002,460.002,405.002,415.002,258.48713,401
2023-06-122,510.002,530.002,420.002,435.002,277.191,420,849
2023-06-092,420.002,545.002,420.002,500.002,337.973,770,426
2023-06-082,460.002,480.002,400.002,405.002,249.133,415,754
2023-06-072,330.002,400.002,330.002,365.002,211.721,025,289
2023-06-052,330.002,365.002,315.002,335.002,183.67625,912
2023-06-022,285.002,340.002,280.002,320.002,169.64497,320
2023-06-012,265.002,300.002,250.002,280.002,132.23376,459
2023-05-312,245.002,320.002,240.002,265.002,118.20568,556
2023-05-302,275.002,290.002,245.002,250.002,104.18468,139
2023-05-262,345.002,365.002,275.002,275.002,127.561,297,505
2023-05-252,385.002,465.002,335.002,350.002,197.703,013,873
2023-05-242,315.002,450.002,300.002,385.002,230.435,608,951
2023-05-232,315.002,325.002,285.002,290.002,141.58418,983
2023-05-222,260.002,345.002,255.002,315.002,164.961,136,421
2023-05-192,245.002,280.002,225.002,250.002,104.18788,475
2023-05-182,220.002,265.002,185.002,240.002,094.821,160,769
2023-05-172,360.002,380.002,290.002,310.002,160.291,055,141
2023-05-162,260.002,395.002,240.002,375.002,221.072,455,437
2023-05-152,255.002,310.002,210.002,230.002,085.471,359,047
2023-05-122,445.002,445.002,240.002,270.002,122.882,101,499
2023-05-112,445.002,465.002,360.002,370.002,216.401,508,683
← NewerPage 14 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2937.0000 KRW
2024-12-2740.0000 KRW
2023-12-2742.0000 KRW
2022-12-2835.0000 KRW
2021-12-2930.0000 KRW
2020-12-2935.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.