Daeduck Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 8,100.00 | 8,100.00 | 7,970.00 | 8,080.00 | 7,281.64 | 2,691 |
| 2025-04-28 | 8,160.00 | 8,160.00 | 8,000.00 | 8,100.00 | 7,299.66 | 102 |
| 2025-04-25 | 8,170.00 | 8,200.00 | 8,010.00 | 8,080.00 | 7,281.64 | 3,438 |
| 2025-04-24 | 8,180.00 | 8,180.00 | 7,910.00 | 8,170.00 | 7,362.74 | 4,221 |
| 2025-04-23 | 8,150.00 | 8,230.00 | 7,900.00 | 8,150.00 | 7,344.72 | 1,936 |
| 2025-04-22 | 8,020.00 | 8,200.00 | 7,850.00 | 8,130.00 | 7,326.70 | 3,635 |
| 2025-04-21 | 7,970.00 | 8,090.00 | 7,830.00 | 8,020.00 | 7,227.56 | 3,750 |
| 2025-04-18 | 7,890.00 | 7,950.00 | 7,710.00 | 7,930.00 | 7,146.46 | 2,230 |
| 2025-04-17 | 7,790.00 | 7,890.00 | 7,600.00 | 7,890.00 | 7,110.41 | 16,436 |
| 2025-04-16 | 7,560.00 | 7,770.00 | 7,410.00 | 7,570.00 | 6,822.03 | 2,975 |
| 2025-04-15 | 7,440.00 | 7,780.00 | 7,300.00 | 7,780.00 | 7,011.28 | 10,081 |
| 2025-04-14 | 7,440.00 | 7,440.00 | 7,350.00 | 7,390.00 | 6,659.81 | 177 |
| 2025-04-11 | 7,310.00 | 7,370.00 | 7,200.00 | 7,350.00 | 6,623.76 | 3,170 |
| 2025-04-10 | 7,100.00 | 7,330.00 | 7,100.00 | 7,310.00 | 6,587.72 | 1,330 |
| 2025-04-09 | 7,050.00 | 7,500.00 | 6,990.00 | 7,030.00 | 6,335.38 | 2,848 |
| 2025-04-08 | 7,110.00 | 7,270.00 | 7,040.00 | 7,180.00 | 6,470.56 | 443 |
| 2025-04-07 | 7,430.00 | 7,430.00 | 7,070.00 | 7,070.00 | 6,371.43 | 2,205 |
| 2025-04-04 | 7,060.00 | 7,500.00 | 7,060.00 | 7,430.00 | 6,695.86 | 2,693 |
| 2025-04-03 | 7,150.00 | 7,400.00 | 7,150.00 | 7,290.00 | 6,569.69 | 377 |
| 2025-04-02 | 7,160.00 | 7,410.00 | 7,140.00 | 7,240.00 | 6,524.63 | 3,001 |
| 2025-04-01 | 7,090.00 | 7,370.00 | 7,040.00 | 7,160.00 | 6,452.54 | 1,732 |
| 2025-03-31 | 7,100.00 | 7,100.00 | 6,960.00 | 7,100.00 | 6,398.47 | 203 |
| 2025-03-28 | 6,980.00 | 7,300.00 | 6,910.00 | 7,110.00 | 6,407.48 | 5,724 |
| 2025-03-27 | 7,270.00 | 7,420.00 | 7,260.00 | 7,270.00 | 6,096.57 | 2,321 |
| 2025-03-26 | 7,320.00 | 7,320.00 | 7,270.00 | 7,270.00 | 6,096.57 | 625 |
| 2025-03-25 | 7,380.00 | 7,380.00 | 7,270.00 | 7,330.00 | 6,146.88 | 332 |
| 2025-03-24 | 7,370.00 | 7,600.00 | 7,260.00 | 7,390.00 | 6,197.20 | 221 |
| 2025-03-21 | 7,520.00 | 7,600.00 | 7,260.00 | 7,300.00 | 6,121.73 | 400 |
| 2025-03-20 | 7,450.00 | 7,450.00 | 7,260.00 | 7,330.00 | 6,146.88 | 876 |
| 2025-03-19 | 7,360.00 | 7,360.00 | 7,310.00 | 7,310.00 | 6,130.11 | 425 |
| 2025-03-18 | 7,390.00 | 7,390.00 | 7,250.00 | 7,370.00 | 6,180.43 | 1,779 |
| 2025-03-17 | 7,440.00 | 7,440.00 | 7,210.00 | 7,320.00 | 6,138.50 | 554 |
| 2025-03-14 | 7,320.00 | 7,380.00 | 7,260.00 | 7,280.00 | 6,104.95 | 530 |
| 2025-03-13 | 7,400.00 | 7,400.00 | 7,220.00 | 7,320.00 | 6,138.50 | 48 |
| 2025-03-12 | 7,430.00 | 7,430.00 | 7,280.00 | 7,290.00 | 6,113.34 | 1,298 |
| 2025-03-11 | 7,380.00 | 7,410.00 | 7,380.00 | 7,380.00 | 6,188.81 | 63 |
| 2025-03-10 | 7,480.00 | 7,540.00 | 7,380.00 | 7,470.00 | 6,264.29 | 1,057 |
| 2025-03-07 | 7,360.00 | 7,600.00 | 7,320.00 | 7,550.00 | 6,331.37 | 1,024 |
| 2025-03-06 | 7,490.00 | 7,490.00 | 7,320.00 | 7,430.00 | 6,230.74 | 584 |
| 2025-03-05 | 7,480.00 | 7,500.00 | 7,360.00 | 7,490.00 | 6,281.06 | 266 |
| 2025-03-04 | 7,350.00 | 7,550.00 | 7,200.00 | 7,510.00 | 6,297.83 | 293 |
| 2025-02-28 | 7,390.00 | 7,540.00 | 7,240.00 | 7,370.00 | 6,180.43 | 2,872 |
| 2025-02-27 | 7,530.00 | 7,570.00 | 7,370.00 | 7,390.00 | 6,197.20 | 3,553 |
| 2025-02-26 | 7,530.00 | 7,570.00 | 7,370.00 | 7,570.00 | 6,348.15 | 2,394 |
| 2025-02-25 | 7,500.00 | 7,590.00 | 7,380.00 | 7,470.00 | 6,264.29 | 448 |
| 2025-02-24 | 7,310.00 | 7,470.00 | 7,210.00 | 7,460.00 | 6,255.90 | 686 |
| 2025-02-21 | 7,350.00 | 7,490.00 | 7,300.00 | 7,470.00 | 6,264.29 | 4,374 |
| 2025-02-20 | 7,420.00 | 7,420.00 | 7,250.00 | 7,380.00 | 6,188.81 | 785 |
| 2025-02-19 | 7,450.00 | 7,450.00 | 7,290.00 | 7,300.00 | 6,121.73 | 2,881 |
| 2025-02-18 | 7,400.00 | 7,430.00 | 7,340.00 | 7,350.00 | 6,163.65 | 878 |
| 2025-02-17 | 7,360.00 | 7,480.00 | 7,300.00 | 7,340.00 | 6,155.27 | 1,212 |
| 2025-02-14 | 7,290.00 | 7,370.00 | 7,150.00 | 7,330.00 | 6,146.88 | 5,497 |
| 2025-02-13 | 7,280.00 | 7,290.00 | 7,140.00 | 7,250.00 | 6,079.80 | 1,499 |
| 2025-02-12 | 7,240.00 | 7,250.00 | 7,150.00 | 7,190.00 | 6,029.48 | 2,511 |
| 2025-02-11 | 7,310.00 | 7,310.00 | 7,080.00 | 7,150.00 | 5,995.94 | 4,272 |
| 2025-02-10 | 7,360.00 | 7,360.00 | 7,100.00 | 7,320.00 | 6,138.50 | 1,618 |
| 2025-02-07 | 7,300.00 | 7,300.00 | 7,160.00 | 7,280.00 | 6,104.95 | 1,314 |
| 2025-02-06 | 7,300.00 | 7,300.00 | 7,100.00 | 7,290.00 | 6,113.34 | 2,203 |
| 2025-02-05 | 7,200.00 | 7,350.00 | 7,200.00 | 7,270.00 | 6,096.57 | 1,525 |
| 2025-02-04 | 6,910.00 | 7,150.00 | 6,910.00 | 7,150.00 | 5,995.94 | 3,764 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,160.0000 KRW |
| 2025-03-28 | 505.0000 KRW |
| 2024-03-28 | 405.0000 KRW |
| 2022-12-28 | 405.0000 KRW |
| 2021-12-29 | 305.0000 KRW |
| 2020-12-29 | 305.0000 KRW |
| 2019-12-27 | 305.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.