Daejoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 4,580.00 | 5,620.00 | 4,570.00 | 5,620.00 | 5,171.77 | 56,687,168 |
| 2022-05-19 | 3,920.00 | 4,730.00 | 3,830.00 | 4,325.00 | 3,980.05 | 74,831,570 |
| 2022-05-18 | 3,785.00 | 4,770.00 | 3,710.00 | 4,110.00 | 3,782.20 | 75,237,078 |
| 2022-05-17 | 4,250.00 | 4,265.00 | 3,705.00 | 3,815.00 | 3,510.73 | 22,267,500 |
| 2022-05-16 | 3,300.00 | 4,165.00 | 3,265.00 | 4,165.00 | 3,832.81 | 47,526,324 |
| 2022-05-13 | 3,230.00 | 3,320.00 | 3,115.00 | 3,205.00 | 2,949.38 | 5,190,771 |
| 2022-05-12 | 3,600.00 | 3,600.00 | 3,220.00 | 3,280.00 | 3,018.40 | 4,288,853 |
| 2022-05-11 | 3,670.00 | 3,770.00 | 3,465.00 | 3,635.00 | 3,345.08 | 7,057,399 |
| 2022-05-10 | 4,070.00 | 4,250.00 | 3,500.00 | 3,580.00 | 3,294.47 | 42,493,059 |
| 2022-05-09 | 3,570.00 | 3,720.00 | 3,380.00 | 3,650.00 | 3,358.89 | 10,044,120 |
| 2022-05-06 | 3,775.00 | 4,035.00 | 3,445.00 | 3,645.00 | 3,354.29 | 10,593,110 |
| 2022-05-04 | 4,265.00 | 4,285.00 | 3,800.00 | 3,800.00 | 3,496.93 | 14,251,110 |
| 2022-05-03 | 5,590.00 | 5,590.00 | 4,330.00 | 4,375.00 | 4,026.07 | 51,281,141 |
| 2022-05-02 | 4,000.00 | 4,300.00 | 3,910.00 | 4,300.00 | 3,957.05 | 7,611,559 |
| 2022-04-29 | 3,555.00 | 3,795.00 | 3,230.00 | 3,310.00 | 3,046.01 | 7,576,520 |
| 2022-04-28 | 3,765.00 | 3,765.00 | 3,495.00 | 3,765.00 | 3,464.72 | 2,068,879 |
| 2022-04-27 | 3,910.00 | 3,910.00 | 3,205.00 | 3,580.00 | 3,294.47 | 2,795,154 |
| 2022-04-26 | 3,950.00 | 4,200.00 | 3,900.00 | 4,085.00 | 3,759.19 | 3,701,570 |
| 2022-04-25 | 3,600.00 | 4,310.00 | 3,600.00 | 4,310.00 | 3,966.25 | 7,033,851 |
| 2022-04-22 | 3,280.00 | 3,615.00 | 3,280.00 | 3,505.00 | 3,225.45 | 4,363,685 |
| 2022-04-21 | 3,415.00 | 3,415.00 | 3,115.00 | 3,295.00 | 3,032.20 | 4,400,402 |
| 2022-04-20 | 3,535.00 | 4,050.00 | 3,485.00 | 3,565.00 | 3,280.67 | 46,899,090 |
| 2022-04-19 | 3,085.00 | 3,620.00 | 2,960.00 | 3,300.00 | 3,036.80 | 86,151,102 |
| 2022-04-18 | 2,240.00 | 2,885.00 | 2,220.00 | 2,885.00 | 2,654.90 | 49,113,969 |
| 2022-04-15 | 2,155.00 | 2,260.00 | 2,155.00 | 2,220.00 | 2,042.94 | 2,178,330 |
| 2022-04-14 | 2,080.00 | 2,175.00 | 2,080.00 | 2,155.00 | 1,983.12 | 865,276 |
| 2022-04-13 | 2,070.00 | 2,115.00 | 2,055.00 | 2,080.00 | 1,914.11 | 271,502 |
| 2022-04-12 | 2,135.00 | 2,135.00 | 2,035.00 | 2,095.00 | 1,927.91 | 326,807 |
| 2022-04-11 | 2,045.00 | 2,170.00 | 2,030.00 | 2,115.00 | 1,946.31 | 533,616 |
| 2022-04-08 | 2,125.00 | 2,160.00 | 2,035.00 | 2,065.00 | 1,900.30 | 472,624 |
| 2022-04-07 | 2,220.00 | 2,225.00 | 2,135.00 | 2,135.00 | 1,964.72 | 598,748 |
| 2022-04-06 | 2,195.00 | 2,230.00 | 2,165.00 | 2,195.00 | 2,019.93 | 775,840 |
| 2022-04-05 | 2,180.00 | 2,195.00 | 2,155.00 | 2,175.00 | 2,001.53 | 389,186 |
| 2022-04-04 | 2,135.00 | 2,210.00 | 2,135.00 | 2,170.00 | 1,996.93 | 523,146 |
| 2022-04-01 | 2,190.00 | 2,190.00 | 2,115.00 | 2,130.00 | 1,960.12 | 613,445 |
| 2022-03-31 | 2,165.00 | 2,235.00 | 2,165.00 | 2,175.00 | 2,001.53 | 886,846 |
| 2022-03-30 | 2,205.00 | 2,245.00 | 2,165.00 | 2,165.00 | 1,992.33 | 948,999 |
| 2022-03-29 | 2,185.00 | 2,390.00 | 2,150.00 | 2,210.00 | 2,033.74 | 5,620,242 |
| 2022-03-28 | 2,155.00 | 2,230.00 | 2,125.00 | 2,195.00 | 2,019.93 | 1,805,438 |
| 2022-03-25 | 2,175.00 | 2,185.00 | 2,115.00 | 2,140.00 | 1,969.32 | 917,305 |
| 2022-03-24 | 2,190.00 | 2,270.00 | 2,145.00 | 2,175.00 | 2,001.53 | 2,205,174 |
| 2022-03-23 | 2,310.00 | 2,330.00 | 2,175.00 | 2,180.00 | 2,006.13 | 3,543,347 |
| 2022-03-22 | 2,230.00 | 2,475.00 | 2,215.00 | 2,280.00 | 2,098.16 | 14,271,250 |
| 2022-03-21 | 2,045.00 | 2,370.00 | 2,000.00 | 2,235.00 | 2,056.74 | 28,718,381 |
| 2022-03-18 | 1,935.00 | 2,025.00 | 1,900.00 | 1,980.00 | 1,822.08 | 4,379,886 |
| 2022-03-17 | 1,920.00 | 1,920.00 | 1,880.00 | 1,915.00 | 1,762.27 | 370,609 |
| 2022-03-16 | 1,935.00 | 1,935.00 | 1,890.00 | 1,905.00 | 1,753.06 | 387,462 |
| 2022-03-15 | 1,935.00 | 1,935.00 | 1,865.00 | 1,880.00 | 1,730.06 | 605,417 |
| 2022-03-14 | 1,910.00 | 1,945.00 | 1,885.00 | 1,935.00 | 1,780.67 | 580,470 |
| 2022-03-11 | 1,915.00 | 1,985.00 | 1,890.00 | 1,910.00 | 1,757.66 | 1,308,160 |
| 2022-03-10 | 1,920.00 | 1,950.00 | 1,830.00 | 1,925.00 | 1,771.47 | 925,812 |
| 2022-03-08 | 1,945.00 | 1,975.00 | 1,900.00 | 1,900.00 | 1,748.46 | 1,438,500 |
| 2022-03-07 | 1,920.00 | 1,980.00 | 1,865.00 | 1,975.00 | 1,817.48 | 2,323,047 |
| 2022-03-04 | 1,865.00 | 1,940.00 | 1,830.00 | 1,905.00 | 1,753.06 | 1,725,272 |
| 2022-03-03 | 1,835.00 | 1,860.00 | 1,820.00 | 1,840.00 | 1,693.25 | 321,612 |
| 2022-03-02 | 1,800.00 | 1,865.00 | 1,800.00 | 1,830.00 | 1,684.05 | 603,269 |
| 2022-02-28 | 1,825.00 | 1,825.00 | 1,770.00 | 1,780.00 | 1,638.03 | 356,565 |
| 2022-02-25 | 1,885.00 | 1,885.00 | 1,785.00 | 1,795.00 | 1,651.84 | 1,144,838 |
| 2022-02-24 | 1,825.00 | 1,920.00 | 1,800.00 | 1,890.00 | 1,739.26 | 2,409,327 |
| 2022-02-23 | 1,870.00 | 1,935.00 | 1,810.00 | 1,810.00 | 1,665.64 | 2,227,747 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 37.0000 KRW |
| 2024-12-27 | 40.0000 KRW |
| 2023-12-27 | 42.0000 KRW |
| 2022-12-28 | 35.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 35.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.