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
2022-11-152,560.002,630.002,540.002,610.002,401.841,181,218
2022-11-142,585.002,595.002,560.002,565.002,360.42712,705
2022-11-112,630.002,635.002,555.002,585.002,378.831,657,874
2022-11-102,530.002,630.002,485.002,630.002,420.241,866,537
2022-11-092,585.002,595.002,550.002,555.002,351.22853,741
2022-11-082,600.002,610.002,565.002,585.002,378.831,026,049
2022-11-072,520.002,585.002,495.002,585.002,378.831,451,702
2022-11-042,485.002,520.002,470.002,520.002,319.01818,382
2022-11-032,450.002,535.002,420.002,535.002,332.821,377,035
2022-11-022,635.002,660.002,555.002,565.002,360.421,223,675
2022-11-012,670.002,770.002,610.002,630.002,420.242,873,165
2022-10-312,800.002,845.002,655.002,695.002,480.067,045,825
2022-10-282,595.002,600.002,485.002,495.002,296.011,178,312
2022-10-272,570.002,635.002,570.002,605.002,397.231,289,995
2022-10-262,670.002,675.002,570.002,600.002,392.631,456,247
2022-10-252,715.002,730.002,650.002,670.002,457.051,569,299
2022-10-242,755.002,835.002,655.002,750.002,530.673,674,727
2022-10-212,785.002,790.002,675.002,695.002,480.062,124,726
2022-10-202,885.002,885.002,755.002,785.002,562.881,647,363
2022-10-192,910.002,965.002,835.002,870.002,641.101,846,814
2022-10-182,965.002,990.002,875.002,910.002,677.912,053,967
2022-10-172,930.002,985.002,840.002,960.002,723.922,145,109
2022-10-143,030.003,110.002,975.003,035.002,792.943,559,381
2022-10-133,315.003,320.002,910.003,020.002,779.146,191,313
2022-10-123,560.003,565.003,320.003,385.003,115.024,559,406
2022-10-113,695.003,710.003,520.003,700.003,404.9012,511,490
2022-10-073,470.003,595.003,355.003,595.003,308.287,771,707
2022-10-063,700.003,720.003,450.003,535.003,253.0612,789,800
2022-10-053,325.003,445.003,255.003,445.003,170.2412,004,390
2022-10-043,220.003,360.003,120.003,345.003,078.214,443,965
2022-09-303,495.003,495.003,225.003,250.002,990.7910,362,320
2022-09-293,225.003,320.003,150.003,205.002,949.385,989,707
2022-09-283,225.003,490.003,135.003,160.002,907.9713,123,090
2022-09-273,460.003,520.003,105.003,225.002,967.796,265,619
2022-09-263,630.003,980.003,535.003,565.003,280.6718,450,830
2022-09-234,095.004,175.003,625.003,730.003,432.5120,028,199
2022-09-223,515.004,250.003,380.004,100.003,773.0076,028,336
2022-09-213,360.003,480.003,120.003,270.003,009.2021,631,340
2022-09-203,060.003,120.002,985.003,075.002,829.754,395,777
2022-09-192,895.003,230.002,890.003,095.002,848.1526,732,211
2022-09-163,100.003,110.002,815.002,845.002,618.094,720,922
2022-09-153,100.003,155.003,055.003,135.002,884.964,937,340
2022-09-142,840.003,295.002,790.003,125.002,875.7632,300,189
2022-09-132,860.002,890.002,820.002,870.002,641.103,553,158
2022-09-082,530.003,075.002,530.002,870.002,641.1031,038,980
2022-09-072,635.002,680.002,440.002,480.002,282.201,355,024
2022-09-062,680.002,735.002,635.002,645.002,434.04816,897
2022-09-052,700.002,770.002,635.002,720.002,503.061,109,621
2022-09-022,780.002,830.002,685.002,710.002,493.861,000,436
2022-09-012,865.002,925.002,750.002,775.002,553.681,566,899
2022-08-312,930.002,990.002,880.002,885.002,654.901,468,696
2022-08-303,080.003,115.002,905.002,965.002,728.521,974,124
2022-08-293,250.003,260.003,065.003,085.002,838.954,894,970
2022-08-263,060.003,140.003,020.003,125.002,875.763,867,808
2022-08-253,030.003,125.003,000.003,125.002,875.764,215,077
2022-08-243,095.003,095.002,960.003,010.002,769.933,122,607
2022-08-233,160.003,240.002,965.003,045.002,802.1412,327,650
2022-08-222,760.003,200.002,760.003,050.002,806.7431,913,080
2022-08-192,820.002,915.002,730.002,735.002,516.872,471,656
2022-08-182,865.003,065.002,815.002,815.002,590.497,527,982
← NewerPage 17 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.