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
2022-08-172,790.003,070.002,755.002,910.002,677.9118,070,881
2022-08-162,730.002,825.002,710.002,795.002,572.081,561,242
2022-08-122,680.002,770.002,680.002,730.002,512.261,162,105
2022-08-112,620.002,695.002,620.002,680.002,466.251,028,216
2022-08-102,660.002,670.002,600.002,610.002,401.84661,119
2022-08-092,685.002,685.002,640.002,650.002,438.65583,441
2022-08-082,755.002,760.002,640.002,685.002,470.851,049,008
2022-08-052,710.002,775.002,705.002,745.002,526.07800,491
2022-08-042,755.002,775.002,700.002,710.002,493.86652,595
2022-08-032,690.002,805.002,670.002,745.002,526.071,253,239
2022-08-022,815.002,815.002,690.002,730.002,512.261,437,762
2022-08-012,875.002,875.002,820.002,845.002,618.091,248,209
2022-07-292,775.002,830.002,730.002,820.002,595.091,465,310
2022-07-282,810.002,820.002,730.002,740.002,521.47726,102
2022-07-272,815.002,875.002,785.002,795.002,572.081,068,939
2022-07-262,735.002,880.002,735.002,810.002,585.882,060,157
2022-07-252,850.002,920.002,725.002,750.002,530.672,666,812
2022-07-222,835.002,855.002,780.002,800.002,576.68996,440
2022-07-212,945.002,950.002,860.002,870.002,641.10916,071
2022-07-202,930.002,965.002,890.002,940.002,705.521,319,084
2022-07-192,875.002,920.002,825.002,915.002,682.511,375,581
2022-07-182,825.002,900.002,815.002,875.002,645.701,820,757
2022-07-152,890.002,950.002,755.002,825.002,599.692,110,613
2022-07-143,050.003,080.002,905.002,945.002,710.121,926,942
2022-07-133,020.003,105.002,990.003,075.002,829.752,520,460
2022-07-123,250.003,385.003,070.003,070.002,825.153,398,066
2022-07-113,325.003,325.003,175.003,295.003,032.202,817,763
2022-07-083,175.003,440.003,145.003,310.003,046.018,504,379
2022-07-073,320.003,330.003,135.003,155.002,903.375,102,435
2022-07-063,215.003,215.002,985.003,115.002,866.562,803,947
2022-07-053,110.003,285.003,110.003,265.003,004.592,405,748
2022-07-043,190.003,280.003,075.003,205.002,949.381,952,489
2022-07-013,540.003,570.003,105.003,215.002,958.583,853,794
2022-06-303,630.003,650.003,515.003,600.003,312.882,517,489
2022-06-293,725.003,910.003,640.003,655.003,363.499,837,072
2022-06-283,755.003,850.003,550.003,635.003,345.083,393,562
2022-06-273,560.003,820.003,490.003,790.003,487.723,646,807
2022-06-243,430.003,570.003,325.003,560.003,276.073,695,408
2022-06-233,750.003,800.003,400.003,425.003,151.835,662,922
2022-06-224,090.004,260.003,795.003,810.003,506.135,993,679
2022-06-214,325.004,385.004,050.004,160.003,828.214,265,976
2022-06-204,190.004,480.004,150.004,325.003,980.0511,957,790
2022-06-174,640.004,705.004,065.004,210.003,874.2211,256,110
2022-06-164,275.004,380.004,160.004,280.003,938.647,302,845
2022-06-154,325.004,750.004,215.004,225.003,888.0312,959,330
2022-06-144,970.004,970.004,195.004,450.004,095.089,209,357
2022-06-135,090.005,270.004,910.005,090.004,684.0424,938,570
2022-06-104,880.005,130.004,800.004,955.004,559.8111,678,050
2022-06-095,190.005,190.004,850.004,970.004,573.6110,885,370
2022-06-084,935.005,310.004,810.005,310.004,886.4927,372,080
2022-06-074,940.005,550.004,940.005,040.004,638.0349,064,301
2022-06-034,940.004,975.004,655.004,675.004,302.1410,354,600
2022-06-024,700.005,160.004,620.005,030.004,628.8227,162,039
2022-05-314,985.005,430.004,735.004,790.004,407.9747,105,910
2022-05-304,565.004,845.004,515.004,545.004,182.5113,230,910
2022-05-274,705.005,160.004,485.004,515.004,154.9044,743,527
2022-05-264,585.004,780.004,400.004,505.004,145.7012,018,100
2022-05-254,940.005,040.004,620.004,660.004,288.338,993,003
2022-05-244,965.005,220.004,845.004,970.004,573.6113,394,880
2022-05-235,550.005,550.004,950.005,100.004,693.2429,591,410
← NewerPage 18 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.