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
2023-02-102,365.002,415.002,290.002,415.002,258.481,942,220
2023-02-092,375.002,400.002,340.002,350.002,197.70657,051
2023-02-082,405.002,410.002,370.002,390.002,235.10675,232
2023-02-072,385.002,395.002,350.002,355.002,202.37576,027
2023-02-062,380.002,415.002,360.002,380.002,225.75677,567
2023-02-032,390.002,415.002,360.002,385.002,230.43895,166
2023-02-022,360.002,385.002,345.002,380.002,225.75498,581
2023-02-012,340.002,405.002,335.002,355.002,202.37838,132
2023-01-312,395.002,395.002,340.002,350.002,197.70800,281
2023-01-302,335.002,510.002,335.002,400.002,244.454,222,282
2023-01-272,450.002,455.002,325.002,340.002,188.342,645,747
2023-01-262,250.002,340.002,250.002,340.002,188.342,062,338
2023-01-252,235.002,260.002,230.002,250.002,104.18354,964
2023-01-202,210.002,245.002,210.002,225.002,080.80287,174
2023-01-192,235.002,300.002,185.002,215.002,071.44618,823
2023-01-182,325.002,345.002,235.002,235.002,090.15834,728
2023-01-172,290.002,450.002,270.002,285.002,136.912,947,556
2023-01-162,325.002,325.002,270.002,270.002,122.88462,790
2023-01-132,345.002,355.002,295.002,310.002,160.29414,470
2023-01-122,345.002,375.002,290.002,310.002,160.29675,820
2023-01-112,300.002,330.002,275.002,330.002,178.99579,258
2023-01-102,255.002,290.002,235.002,285.002,136.91510,492
2023-01-092,235.002,275.002,230.002,260.002,113.53508,952
2023-01-062,160.002,260.002,160.002,230.002,085.47558,349
2023-01-052,165.002,220.002,155.002,200.002,057.42725,404
2023-01-042,170.002,190.002,120.002,180.002,038.71730,015
2023-01-032,075.002,350.002,010.002,200.002,057.425,383,690
2023-01-022,110.002,160.002,075.002,075.001,940.52406,880
2022-12-292,185.002,210.002,100.002,110.001,973.25688,063
2022-12-282,190.002,235.002,180.002,205.002,062.09456,755
2022-12-272,170.002,230.002,170.002,190.002,015.33746,449
2022-12-262,285.002,290.002,200.002,200.002,024.54694,731
2022-12-232,410.002,410.002,270.002,305.002,121.16803,163
2022-12-222,465.002,480.002,420.002,420.002,226.99534,145
2022-12-212,445.002,490.002,420.002,445.002,250.00474,502
2022-12-202,435.002,555.002,435.002,460.002,263.801,381,622
2022-12-192,460.002,480.002,415.002,435.002,240.79452,086
2022-12-162,465.002,500.002,455.002,480.002,282.20466,775
2022-12-152,520.002,530.002,500.002,505.002,305.21404,784
2022-12-142,510.002,540.002,500.002,530.002,328.22494,358
2022-12-132,500.002,525.002,485.002,510.002,309.81483,624
2022-12-122,500.002,525.002,485.002,500.002,300.61599,821
2022-12-092,605.002,615.002,500.002,530.002,328.221,166,410
2022-12-082,610.002,720.002,600.002,630.002,420.243,033,708
2022-12-072,685.002,750.002,570.002,570.002,365.034,949,347
2022-12-062,630.002,635.002,525.002,535.002,332.82799,149
2022-12-052,640.002,700.002,615.002,650.002,438.65730,126
2022-12-022,615.002,650.002,595.002,635.002,424.84440,248
2022-12-012,615.002,645.002,600.002,625.002,415.64474,272
2022-11-302,585.002,640.002,585.002,595.002,388.03590,678
2022-11-292,585.002,610.002,580.002,595.002,388.03473,356
2022-11-282,740.002,740.002,570.002,585.002,378.831,155,615
2022-11-252,750.002,755.002,695.002,715.002,498.46847,203
2022-11-242,765.002,780.002,735.002,745.002,526.07941,261
2022-11-232,690.002,790.002,690.002,750.002,530.672,075,597
2022-11-222,675.002,740.002,645.002,685.002,470.851,180,610
2022-11-212,715.002,765.002,670.002,700.002,484.661,442,633
2022-11-182,765.002,910.002,755.002,760.002,539.876,147,555
2022-11-172,950.002,970.002,790.002,855.002,627.304,651,462
2022-11-162,645.003,225.002,640.002,945.002,710.1250,174,090
← NewerPage 16 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.