Daejoo Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	2,140.00	2,150.00	2,070.00	2,115.00	1,915.50	222,471
2021-11-23	2,120.00	2,165.00	2,110.00	2,140.00	1,938.14	169,256
2021-11-22	2,220.00	2,220.00	2,130.00	2,145.00	1,942.67	265,018
2021-11-19	2,255.00	2,255.00	2,190.00	2,220.00	2,010.60	202,903
2021-11-18	2,275.00	2,290.00	2,210.00	2,270.00	2,055.88	258,805
2021-11-17	2,220.00	2,290.00	2,190.00	2,280.00	2,064.94	313,779
2021-11-16	2,285.00	2,285.00	2,200.00	2,215.00	2,006.07	427,731
2021-11-15	2,290.00	2,315.00	2,260.00	2,285.00	2,069.47	237,859
2021-11-12	2,310.00	2,335.00	2,290.00	2,295.00	2,078.52	241,738
2021-11-11	2,395.00	2,395.00	2,275.00	2,315.00	2,096.64	663,845
2021-11-10	2,305.00	2,395.00	2,260.00	2,365.00	2,141.92	1,384,464
2021-11-09	2,350.00	2,360.00	2,300.00	2,320.00	2,101.17	579,014
2021-11-08	2,210.00	2,345.00	2,200.00	2,330.00	2,110.22	1,338,096
2021-11-05	2,155.00	2,265.00	2,090.00	2,260.00	2,046.83	728,790
2021-11-04	2,130.00	2,150.00	2,110.00	2,135.00	1,933.62	195,567
2021-11-03	2,185.00	2,195.00	2,115.00	2,125.00	1,924.56	223,212
2021-11-02	2,145.00	2,190.00	2,145.00	2,180.00	1,974.37	176,047
2021-11-01	2,135.00	2,165.00	2,130.00	2,140.00	1,938.14	179,307
2021-10-29	2,195.00	2,200.00	2,140.00	2,145.00	1,942.67	210,445
2021-10-28	2,180.00	2,245.00	2,175.00	2,180.00	1,974.37	479,966
2021-10-27	2,210.00	2,240.00	2,180.00	2,190.00	1,983.43	246,916
2021-10-26	2,210.00	2,275.00	2,205.00	2,225.00	2,015.13	611,815
2021-10-25	2,130.00	2,205.00	2,115.00	2,205.00	1,997.01	303,091

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.