Daejoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,444.00 | 1,545.00 | 1,434.00 | 1,530.00 | 1,508.14 | 734,351 |
| 2025-01-24 | 1,429.00 | 1,445.00 | 1,429.00 | 1,444.00 | 1,423.37 | 66,168 |
| 2025-01-23 | 1,468.00 | 1,468.00 | 1,429.00 | 1,429.00 | 1,408.59 | 77,259 |
| 2025-01-22 | 1,464.00 | 1,464.00 | 1,442.00 | 1,458.00 | 1,437.17 | 91,883 |
| 2025-01-21 | 1,472.00 | 1,482.00 | 1,458.00 | 1,460.00 | 1,439.14 | 105,349 |
| 2025-01-20 | 1,465.00 | 1,491.00 | 1,465.00 | 1,481.00 | 1,459.84 | 154,933 |
| 2025-01-17 | 1,460.00 | 1,477.00 | 1,460.00 | 1,465.00 | 1,444.07 | 59,926 |
| 2025-01-16 | 1,458.00 | 1,472.00 | 1,452.00 | 1,467.00 | 1,446.04 | 75,135 |
| 2025-01-15 | 1,444.00 | 1,456.00 | 1,443.00 | 1,456.00 | 1,435.20 | 75,935 |
| 2025-01-14 | 1,435.00 | 1,452.00 | 1,433.00 | 1,451.00 | 1,430.27 | 57,303 |
| 2025-01-13 | 1,459.00 | 1,459.00 | 1,424.00 | 1,436.00 | 1,415.49 | 69,779 |
| 2025-01-10 | 1,458.00 | 1,461.00 | 1,441.00 | 1,456.00 | 1,435.20 | 76,806 |
| 2025-01-09 | 1,458.00 | 1,463.00 | 1,448.00 | 1,453.00 | 1,432.24 | 59,387 |
| 2025-01-08 | 1,455.00 | 1,463.00 | 1,443.00 | 1,461.00 | 1,440.13 | 86,343 |
| 2025-01-07 | 1,462.00 | 1,464.00 | 1,452.00 | 1,460.00 | 1,439.14 | 78,284 |
| 2025-01-06 | 1,459.00 | 1,459.00 | 1,440.00 | 1,458.00 | 1,437.17 | 104,512 |
| 2025-01-03 | 1,445.00 | 1,459.00 | 1,436.00 | 1,450.00 | 1,429.29 | 85,039 |
| 2025-01-02 | 1,412.00 | 1,452.00 | 1,412.00 | 1,449.00 | 1,428.30 | 108,066 |
| 2024-12-30 | 1,406.00 | 1,430.00 | 1,371.00 | 1,416.00 | 1,395.77 | 68,346 |
| 2024-12-27 | 1,453.00 | 1,453.00 | 1,412.00 | 1,416.00 | 1,395.77 | 109,638 |
| 2024-12-26 | 1,453.00 | 1,473.00 | 1,448.00 | 1,454.00 | 1,393.80 | 84,353 |
| 2024-12-24 | 1,458.00 | 1,469.00 | 1,442.00 | 1,452.00 | 1,391.88 | 40,423 |
| 2024-12-23 | 1,439.00 | 1,479.00 | 1,439.00 | 1,458.00 | 1,397.63 | 73,346 |
| 2024-12-20 | 1,495.00 | 1,495.00 | 1,432.00 | 1,439.00 | 1,379.42 | 147,313 |
| 2024-12-19 | 1,482.00 | 1,511.00 | 1,475.00 | 1,486.00 | 1,424.48 | 168,294 |
| 2024-12-18 | 1,490.00 | 1,548.00 | 1,475.00 | 1,531.00 | 1,467.61 | 482,651 |
| 2024-12-17 | 1,469.00 | 1,502.00 | 1,469.00 | 1,497.00 | 1,435.02 | 147,807 |
| 2024-12-16 | 1,487.00 | 1,536.00 | 1,469.00 | 1,469.00 | 1,408.18 | 358,820 |
| 2024-12-13 | 1,438.00 | 1,472.00 | 1,431.00 | 1,469.00 | 1,408.18 | 174,358 |
| 2024-12-12 | 1,449.00 | 1,451.00 | 1,428.00 | 1,446.00 | 1,386.13 | 173,648 |
| 2024-12-11 | 1,389.00 | 1,445.00 | 1,389.00 | 1,444.00 | 1,384.21 | 309,235 |
| 2024-12-10 | 1,343.00 | 1,399.00 | 1,339.00 | 1,389.00 | 1,331.49 | 302,468 |
| 2024-12-09 | 1,351.00 | 1,369.00 | 1,330.00 | 1,337.00 | 1,281.64 | 299,949 |
| 2024-12-06 | 1,350.00 | 1,408.00 | 1,306.00 | 1,391.00 | 1,333.41 | 420,696 |
| 2024-12-05 | 1,378.00 | 1,378.00 | 1,355.00 | 1,363.00 | 1,306.57 | 122,318 |
| 2024-12-04 | 1,341.00 | 1,386.00 | 1,324.00 | 1,379.00 | 1,321.91 | 249,184 |
| 2024-12-03 | 1,318.00 | 1,341.00 | 1,302.00 | 1,341.00 | 1,285.48 | 42,657 |
| 2024-12-02 | 1,343.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,265.35 | 83,146 |
| 2024-11-29 | 1,366.00 | 1,379.00 | 1,343.00 | 1,343.00 | 1,287.40 | 124,417 |
| 2024-11-28 | 1,383.00 | 1,410.00 | 1,372.00 | 1,372.00 | 1,315.20 | 263,343 |
| 2024-11-27 | 1,377.00 | 1,377.00 | 1,360.00 | 1,371.00 | 1,314.24 | 69,157 |
| 2024-11-26 | 1,372.00 | 1,375.00 | 1,362.00 | 1,370.00 | 1,313.28 | 55,968 |
| 2024-11-25 | 1,374.00 | 1,379.00 | 1,363.00 | 1,369.00 | 1,312.32 | 75,582 |
| 2024-11-22 | 1,367.00 | 1,379.00 | 1,364.00 | 1,365.00 | 1,308.48 | 36,864 |
| 2024-11-21 | 1,380.00 | 1,418.00 | 1,370.00 | 1,371.00 | 1,314.24 | 81,107 |
| 2024-11-20 | 1,400.00 | 1,400.00 | 1,385.00 | 1,397.00 | 1,339.16 | 106,463 |
| 2024-11-19 | 1,366.00 | 1,385.00 | 1,358.00 | 1,385.00 | 1,327.66 | 86,363 |
| 2024-11-18 | 1,340.00 | 1,366.00 | 1,340.00 | 1,366.00 | 1,309.44 | 74,009 |
| 2024-11-15 | 1,310.00 | 1,363.00 | 1,306.00 | 1,353.00 | 1,296.98 | 108,950 |
| 2024-11-14 | 1,305.00 | 1,345.00 | 1,302.00 | 1,306.00 | 1,251.93 | 97,994 |
| 2024-11-13 | 1,338.00 | 1,343.00 | 1,305.00 | 1,305.00 | 1,250.97 | 149,920 |
| 2024-11-12 | 1,405.00 | 1,420.00 | 1,327.00 | 1,338.00 | 1,282.60 | 400,332 |
| 2024-11-11 | 1,440.00 | 1,442.00 | 1,407.00 | 1,410.00 | 1,351.62 | 151,832 |
| 2024-11-08 | 1,440.00 | 1,453.00 | 1,437.00 | 1,440.00 | 1,380.38 | 27,987 |
| 2024-11-07 | 1,435.00 | 1,456.00 | 1,435.00 | 1,440.00 | 1,380.38 | 62,473 |
| 2024-11-06 | 1,453.00 | 1,470.00 | 1,436.00 | 1,440.00 | 1,380.38 | 141,083 |
| 2024-11-05 | 1,447.00 | 1,465.00 | 1,447.00 | 1,457.00 | 1,396.68 | 44,103 |
| 2024-11-04 | 1,447.00 | 1,460.00 | 1,438.00 | 1,453.00 | 1,392.84 | 108,931 |
| 2024-11-01 | 1,441.00 | 1,455.00 | 1,441.00 | 1,447.00 | 1,387.09 | 75,016 |
| 2024-10-31 | 1,424.00 | 1,451.00 | 1,421.00 | 1,449.00 | 1,389.01 | 135,170 |
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.