Daejoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 1,800.00 | 1,865.00 | 1,775.00 | 1,795.00 | 1,651.84 | 998,132 |
| 2022-02-21 | 1,785.00 | 1,815.00 | 1,770.00 | 1,795.00 | 1,651.84 | 143,171 |
| 2022-02-18 | 1,775.00 | 1,800.00 | 1,765.00 | 1,785.00 | 1,642.63 | 116,227 |
| 2022-02-17 | 1,755.00 | 1,795.00 | 1,730.00 | 1,795.00 | 1,651.84 | 362,401 |
| 2022-02-16 | 1,690.00 | 1,770.00 | 1,690.00 | 1,755.00 | 1,615.03 | 492,563 |
| 2022-02-15 | 1,720.00 | 1,890.00 | 1,675.00 | 1,680.00 | 1,546.01 | 1,951,773 |
| 2022-02-14 | 1,790.00 | 1,880.00 | 1,720.00 | 1,720.00 | 1,582.82 | 597,382 |
| 2022-02-11 | 1,740.00 | 1,910.00 | 1,735.00 | 1,775.00 | 1,633.43 | 1,678,799 |
| 2022-02-10 | 1,805.00 | 1,805.00 | 1,765.00 | 1,765.00 | 1,624.23 | 72,640 |
| 2022-02-09 | 1,780.00 | 1,820.00 | 1,780.00 | 1,795.00 | 1,651.84 | 111,204 |
| 2022-02-08 | 1,770.00 | 1,835.00 | 1,760.00 | 1,770.00 | 1,628.83 | 159,746 |
| 2022-02-07 | 1,780.00 | 1,785.00 | 1,755.00 | 1,780.00 | 1,638.03 | 77,325 |
| 2022-02-04 | 1,745.00 | 1,795.00 | 1,730.00 | 1,775.00 | 1,633.43 | 160,551 |
| 2022-02-03 | 1,690.00 | 1,760.00 | 1,690.00 | 1,745.00 | 1,605.82 | 142,175 |
| 2022-01-28 | 1,595.00 | 1,675.00 | 1,560.00 | 1,675.00 | 1,541.41 | 248,909 |
| 2022-01-27 | 1,665.00 | 1,685.00 | 1,575.00 | 1,610.00 | 1,481.59 | 400,069 |
| 2022-01-26 | 1,670.00 | 1,715.00 | 1,650.00 | 1,680.00 | 1,546.01 | 232,929 |
| 2022-01-25 | 1,805.00 | 1,810.00 | 1,655.00 | 1,680.00 | 1,546.01 | 381,979 |
| 2022-01-24 | 1,825.00 | 1,935.00 | 1,805.00 | 1,805.00 | 1,661.04 | 528,484 |
| 2022-01-21 | 1,835.00 | 1,850.00 | 1,810.00 | 1,840.00 | 1,693.25 | 156,745 |
| 2022-01-20 | 1,815.00 | 1,850.00 | 1,810.00 | 1,845.00 | 1,697.85 | 144,008 |
| 2022-01-19 | 1,870.00 | 1,885.00 | 1,825.00 | 1,830.00 | 1,684.05 | 270,841 |
| 2022-01-18 | 1,935.00 | 1,950.00 | 1,875.00 | 1,880.00 | 1,730.06 | 148,678 |
| 2022-01-17 | 1,970.00 | 1,990.00 | 1,920.00 | 1,935.00 | 1,780.67 | 168,380 |
| 2022-01-14 | 1,955.00 | 2,005.00 | 1,920.00 | 1,980.00 | 1,822.08 | 327,571 |
| 2022-01-13 | 1,945.00 | 2,030.00 | 1,915.00 | 1,955.00 | 1,799.08 | 803,951 |
| 2022-01-12 | 1,885.00 | 1,935.00 | 1,885.00 | 1,935.00 | 1,780.67 | 123,014 |
| 2022-01-11 | 1,935.00 | 1,945.00 | 1,880.00 | 1,890.00 | 1,739.26 | 176,108 |
| 2022-01-10 | 1,985.00 | 1,985.00 | 1,940.00 | 1,940.00 | 1,785.27 | 145,346 |
| 2022-01-07 | 1,950.00 | 1,995.00 | 1,950.00 | 1,970.00 | 1,812.88 | 255,185 |
| 2022-01-06 | 1,905.00 | 1,960.00 | 1,900.00 | 1,945.00 | 1,789.87 | 204,810 |
| 2022-01-05 | 1,960.00 | 1,960.00 | 1,925.00 | 1,930.00 | 1,776.07 | 179,876 |
| 2022-01-04 | 1,950.00 | 1,960.00 | 1,930.00 | 1,960.00 | 1,803.68 | 219,783 |
| 2022-01-03 | 1,910.00 | 1,950.00 | 1,890.00 | 1,950.00 | 1,794.47 | 192,511 |
| 2021-12-30 | 1,885.00 | 1,920.00 | 1,880.00 | 1,905.00 | 1,753.06 | 172,591 |
| 2021-12-29 | 1,895.00 | 1,900.00 | 1,850.00 | 1,890.00 | 1,739.26 | 130,671 |
| 2021-12-28 | 1,880.00 | 1,990.00 | 1,870.00 | 1,895.00 | 1,716.25 | 491,180 |
| 2021-12-27 | 1,870.00 | 1,900.00 | 1,870.00 | 1,890.00 | 1,711.73 | 102,739 |
| 2021-12-24 | 1,860.00 | 1,885.00 | 1,860.00 | 1,885.00 | 1,707.20 | 108,566 |
| 2021-12-23 | 1,905.00 | 1,905.00 | 1,865.00 | 1,865.00 | 1,689.08 | 206,712 |
| 2021-12-22 | 1,925.00 | 1,940.00 | 1,890.00 | 1,905.00 | 1,725.31 | 263,007 |
| 2021-12-21 | 1,875.00 | 1,965.00 | 1,840.00 | 1,940.00 | 1,757.01 | 483,329 |
| 2021-12-20 | 1,905.00 | 1,915.00 | 1,855.00 | 1,875.00 | 1,698.14 | 170,647 |
| 2021-12-17 | 1,930.00 | 1,940.00 | 1,890.00 | 1,915.00 | 1,734.37 | 235,920 |
| 2021-12-16 | 1,950.00 | 1,960.00 | 1,920.00 | 1,930.00 | 1,747.95 | 154,116 |
| 2021-12-15 | 1,970.00 | 1,975.00 | 1,925.00 | 1,930.00 | 1,747.95 | 148,221 |
| 2021-12-14 | 1,985.00 | 2,000.00 | 1,950.00 | 1,970.00 | 1,784.18 | 155,624 |
| 2021-12-13 | 1,980.00 | 2,015.00 | 1,970.00 | 1,985.00 | 1,797.76 | 300,159 |
| 2021-12-10 | 1,980.00 | 2,000.00 | 1,960.00 | 1,980.00 | 1,793.24 | 181,816 |
| 2021-12-09 | 1,985.00 | 2,005.00 | 1,980.00 | 1,980.00 | 1,793.24 | 151,830 |
| 2021-12-08 | 1,990.00 | 2,105.00 | 1,970.00 | 1,980.00 | 1,793.24 | 1,201,579 |
| 2021-12-07 | 1,970.00 | 2,015.00 | 1,945.00 | 1,980.00 | 1,793.24 | 341,249 |
| 2021-12-06 | 1,875.00 | 2,015.00 | 1,865.00 | 1,980.00 | 1,793.24 | 894,030 |
| 2021-12-03 | 1,880.00 | 1,905.00 | 1,840.00 | 1,895.00 | 1,716.25 | 360,206 |
| 2021-12-02 | 1,770.00 | 1,890.00 | 1,770.00 | 1,875.00 | 1,698.14 | 299,259 |
| 2021-12-01 | 1,755.00 | 1,850.00 | 1,720.00 | 1,820.00 | 1,648.33 | 494,777 |
| 2021-11-30 | 1,980.00 | 2,010.00 | 1,710.00 | 1,770.00 | 1,603.04 | 1,281,904 |
| 2021-11-29 | 2,000.00 | 2,125.00 | 1,955.00 | 1,970.00 | 1,784.18 | 1,418,717 |
| 2021-11-26 | 2,160.00 | 2,180.00 | 2,020.00 | 2,045.00 | 1,852.11 | 1,446,115 |
| 2021-11-25 | 2,300.00 | 2,515.00 | 2,165.00 | 2,195.00 | 1,987.96 | 17,285,730 |
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.