Daejoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,432.00 | 1,442.00 | 1,429.00 | 1,431.00 | 1,371.75 | 58,569 |
| 2024-10-29 | 1,449.00 | 1,451.00 | 1,432.00 | 1,441.00 | 1,381.34 | 185,599 |
| 2024-10-28 | 1,420.00 | 1,447.00 | 1,420.00 | 1,446.00 | 1,386.13 | 118,130 |
| 2024-10-25 | 1,431.00 | 1,450.00 | 1,409.00 | 1,437.00 | 1,377.50 | 246,864 |
| 2024-10-24 | 1,428.00 | 1,487.00 | 1,418.00 | 1,430.00 | 1,370.79 | 594,434 |
| 2024-10-23 | 1,407.00 | 1,416.00 | 1,403.00 | 1,416.00 | 1,357.37 | 69,053 |
| 2024-10-22 | 1,420.00 | 1,435.00 | 1,405.00 | 1,405.00 | 1,346.83 | 183,757 |
| 2024-10-21 | 1,410.00 | 1,424.00 | 1,409.00 | 1,415.00 | 1,356.41 | 95,836 |
| 2024-10-18 | 1,407.00 | 1,428.00 | 1,406.00 | 1,410.00 | 1,351.62 | 168,973 |
| 2024-10-17 | 1,455.00 | 1,462.00 | 1,412.00 | 1,413.00 | 1,354.50 | 351,113 |
| 2024-10-16 | 1,512.00 | 1,515.00 | 1,453.00 | 1,455.00 | 1,394.76 | 645,906 |
| 2024-10-15 | 1,414.00 | 1,684.00 | 1,414.00 | 1,536.00 | 1,472.41 | 9,238,101 |
| 2024-10-14 | 1,424.00 | 1,424.00 | 1,405.00 | 1,409.00 | 1,350.66 | 40,919 |
| 2024-10-11 | 1,410.00 | 1,419.00 | 1,409.00 | 1,411.00 | 1,352.58 | 35,375 |
| 2024-10-10 | 1,410.00 | 1,417.00 | 1,408.00 | 1,411.00 | 1,352.58 | 27,865 |
| 2024-10-08 | 1,424.00 | 1,424.00 | 1,405.00 | 1,408.00 | 1,349.70 | 35,109 |
| 2024-10-07 | 1,425.00 | 1,429.00 | 1,413.00 | 1,416.00 | 1,357.37 | 40,984 |
| 2024-10-04 | 1,410.00 | 1,436.00 | 1,402.00 | 1,413.00 | 1,354.50 | 88,993 |
| 2024-10-02 | 1,456.00 | 1,464.00 | 1,433.00 | 1,434.00 | 1,374.63 | 109,495 |
| 2024-09-30 | 1,455.00 | 1,485.00 | 1,419.00 | 1,442.00 | 1,382.30 | 304,748 |
| 2024-09-27 | 1,430.00 | 1,508.00 | 1,429.00 | 1,454.00 | 1,393.80 | 812,120 |
| 2024-09-26 | 1,420.00 | 1,437.00 | 1,419.00 | 1,428.00 | 1,368.88 | 67,148 |
| 2024-09-25 | 1,408.00 | 1,437.00 | 1,408.00 | 1,420.00 | 1,361.21 | 115,144 |
| 2024-09-24 | 1,382.00 | 1,426.00 | 1,382.00 | 1,408.00 | 1,349.70 | 254,532 |
| 2024-09-23 | 1,370.00 | 1,386.00 | 1,370.00 | 1,385.00 | 1,327.66 | 37,194 |
| 2024-09-20 | 1,370.00 | 1,379.00 | 1,370.00 | 1,371.00 | 1,314.24 | 27,518 |
| 2024-09-19 | 1,367.00 | 1,398.00 | 1,350.00 | 1,373.00 | 1,316.15 | 119,079 |
| 2024-09-13 | 1,354.00 | 1,375.00 | 1,354.00 | 1,367.00 | 1,310.40 | 26,858 |
| 2024-09-12 | 1,341.00 | 1,367.00 | 1,341.00 | 1,354.00 | 1,297.94 | 33,542 |
| 2024-09-11 | 1,338.00 | 1,346.00 | 1,338.00 | 1,338.00 | 1,282.60 | 29,281 |
| 2024-09-10 | 1,338.00 | 1,355.00 | 1,338.00 | 1,340.00 | 1,284.52 | 34,496 |
| 2024-09-09 | 1,301.00 | 1,350.00 | 1,298.00 | 1,346.00 | 1,290.27 | 72,431 |
| 2024-09-06 | 1,365.00 | 1,384.00 | 1,344.00 | 1,355.00 | 1,298.90 | 66,700 |
| 2024-09-05 | 1,374.00 | 1,395.00 | 1,365.00 | 1,370.00 | 1,313.28 | 92,747 |
| 2024-09-04 | 1,357.00 | 1,408.00 | 1,357.00 | 1,381.00 | 1,323.82 | 113,961 |
| 2024-09-03 | 1,423.00 | 1,423.00 | 1,408.00 | 1,413.00 | 1,354.50 | 33,529 |
| 2024-09-02 | 1,412.00 | 1,427.00 | 1,411.00 | 1,414.00 | 1,355.46 | 28,374 |
| 2024-08-30 | 1,402.00 | 1,420.00 | 1,402.00 | 1,414.00 | 1,355.46 | 19,082 |
| 2024-08-29 | 1,410.00 | 1,423.00 | 1,407.00 | 1,407.00 | 1,348.75 | 31,660 |
| 2024-08-28 | 1,430.00 | 1,440.00 | 1,412.00 | 1,419.00 | 1,360.25 | 66,491 |
| 2024-08-27 | 1,424.00 | 1,450.00 | 1,424.00 | 1,429.00 | 1,369.84 | 77,916 |
| 2024-08-26 | 1,456.00 | 1,462.00 | 1,441.00 | 1,450.00 | 1,389.97 | 49,530 |
| 2024-08-23 | 1,456.00 | 1,459.00 | 1,400.00 | 1,456.00 | 1,395.72 | 53,427 |
| 2024-08-22 | 1,475.00 | 1,477.00 | 1,459.00 | 1,459.00 | 1,398.59 | 59,972 |
| 2024-08-21 | 1,475.00 | 1,475.00 | 1,465.00 | 1,473.00 | 1,412.01 | 44,377 |
| 2024-08-20 | 1,455.00 | 1,480.00 | 1,455.00 | 1,475.00 | 1,413.93 | 49,509 |
| 2024-08-19 | 1,481.00 | 1,485.00 | 1,468.00 | 1,468.00 | 1,407.22 | 91,156 |
| 2024-08-16 | 1,471.00 | 1,478.00 | 1,464.00 | 1,466.00 | 1,405.30 | 87,559 |
| 2024-08-14 | 1,492.00 | 1,492.00 | 1,471.00 | 1,471.00 | 1,410.10 | 43,358 |
| 2024-08-13 | 1,450.00 | 1,480.00 | 1,450.00 | 1,470.00 | 1,409.14 | 64,859 |
| 2024-08-12 | 1,425.00 | 1,459.00 | 1,425.00 | 1,459.00 | 1,398.59 | 57,730 |
| 2024-08-09 | 1,421.00 | 1,480.00 | 1,380.00 | 1,435.00 | 1,375.59 | 88,622 |
| 2024-08-08 | 1,435.00 | 1,435.00 | 1,394.00 | 1,421.00 | 1,362.17 | 83,358 |
| 2024-08-07 | 1,385.00 | 1,424.00 | 1,385.00 | 1,418.00 | 1,359.29 | 79,040 |
| 2024-08-06 | 1,323.00 | 1,450.00 | 1,323.00 | 1,386.00 | 1,328.62 | 171,751 |
| 2024-08-05 | 1,534.00 | 1,535.00 | 1,301.00 | 1,356.00 | 1,299.86 | 525,305 |
| 2024-08-02 | 1,477.00 | 1,624.00 | 1,477.00 | 1,535.00 | 1,471.45 | 633,728 |
| 2024-08-01 | 1,505.00 | 1,512.00 | 1,497.00 | 1,503.00 | 1,440.77 | 26,745 |
| 2024-07-31 | 1,472.00 | 1,496.00 | 1,472.00 | 1,496.00 | 1,434.06 | 49,567 |
| 2024-07-30 | 1,476.00 | 1,485.00 | 1,462.00 | 1,477.00 | 1,415.85 | 129,509 |
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.