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
2023-05-102,520.002,670.002,415.002,430.002,272.515,901,762
2023-05-092,690.002,690.002,370.002,385.002,230.436,341,817
2023-05-082,410.002,645.002,385.002,555.002,389.4114,671,990
2023-05-042,515.002,530.002,320.002,340.002,188.342,835,931
2023-05-032,375.002,520.002,370.002,460.002,300.576,382,242
2023-05-022,290.002,390.002,260.002,355.002,202.371,491,794
2023-04-282,430.002,465.002,320.002,320.002,169.643,819,312
2023-04-272,390.002,690.002,320.002,420.002,263.1619,646,070
2023-04-262,220.002,485.002,215.002,400.002,244.4511,606,870
2023-04-252,350.002,390.002,205.002,240.002,094.823,446,209
2023-04-242,500.002,590.002,335.002,385.002,230.438,896,434
2023-04-212,280.002,660.002,230.002,380.002,225.7528,834,150
2023-04-202,290.002,400.002,210.002,340.002,188.349,122,993
2023-04-192,200.002,270.002,180.002,270.002,122.881,152,828
2023-04-182,235.002,235.002,175.002,205.002,062.09490,744
2023-04-172,190.002,225.002,160.002,200.002,057.42584,433
2023-04-142,160.002,185.002,150.002,175.002,034.04313,883
2023-04-132,130.002,155.002,110.002,145.002,005.98324,919
2023-04-122,105.002,150.002,105.002,135.001,996.63347,188
2023-04-112,075.002,115.002,050.002,110.001,973.25397,798
2023-04-102,120.002,130.002,075.002,080.001,945.19429,990
2023-04-072,155.002,165.002,130.002,135.001,996.63296,491
2023-04-062,190.002,190.002,125.002,145.002,005.98465,407
2023-04-052,210.002,220.002,185.002,190.002,048.06309,709
2023-04-042,150.002,220.002,150.002,205.002,062.09595,970
2023-04-032,170.002,185.002,135.002,170.002,029.36358,922
2023-03-312,210.002,210.002,165.002,165.002,024.69378,079
2023-03-302,165.002,190.002,155.002,185.002,043.39431,796
2023-03-292,145.002,165.002,130.002,155.002,015.33278,326
2023-03-282,100.002,150.002,100.002,145.002,005.98332,608
2023-03-272,130.002,135.002,080.002,100.001,963.90357,941
2023-03-242,105.002,130.002,080.002,110.001,973.25247,169
2023-03-232,130.002,185.002,100.002,100.001,963.90607,921
2023-03-222,175.002,215.002,125.002,155.002,015.33319,030
2023-03-212,200.002,255.002,155.002,165.002,024.69771,144
2023-03-202,125.002,185.002,120.002,170.002,029.36331,252
2023-03-172,135.002,155.002,090.002,150.002,010.66368,065
2023-03-162,090.002,120.002,060.002,090.001,954.55394,198
2023-03-152,105.002,140.002,100.002,120.001,982.60398,839
2023-03-142,170.002,190.002,065.002,085.001,949.87924,326
2023-03-132,265.002,290.002,175.002,235.002,090.15783,401
2023-03-102,330.002,340.002,295.002,305.002,155.611,000,381
2023-03-092,330.002,385.002,250.002,380.002,225.751,513,400
2023-03-082,310.002,370.002,275.002,320.002,169.64928,797
2023-03-072,305.002,340.002,300.002,320.002,169.64539,166
2023-03-062,350.002,350.002,200.002,320.002,169.64759,516
2023-03-032,335.002,350.002,315.002,335.002,183.67409,340
2023-03-022,325.002,355.002,305.002,335.002,183.67584,592
2023-02-282,325.002,345.002,305.002,315.002,164.96585,540
2023-02-272,355.002,360.002,310.002,325.002,174.32842,199
2023-02-242,480.002,485.002,385.002,385.002,230.431,844,359
2023-02-232,525.002,550.002,480.002,480.002,319.271,483,587
2023-02-222,610.002,700.002,470.002,590.002,422.1415,390,570
2023-02-212,460.002,570.002,445.002,520.002,356.685,360,228
2023-02-202,380.002,430.002,370.002,425.002,267.83970,231
2023-02-172,310.002,415.002,305.002,415.002,258.48780,282
2023-02-162,345.002,370.002,340.002,345.002,193.02450,462
2023-02-152,430.002,435.002,325.002,340.002,188.341,097,130
2023-02-142,390.002,460.002,385.002,445.002,286.541,185,041
2023-02-132,460.002,575.002,395.002,405.002,249.135,957,945
← NewerPage 15 of 21 · 1,230 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.