DAEYANG ELECTRIC.Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	11,250.00	11,390.00	11,160.00	11,240.00	11,112.75	10,253
2023-05-08	11,150.00	11,450.00	11,050.00	11,270.00	11,142.41	9,285
2023-05-04	11,220.00	11,390.00	11,190.00	11,260.00	11,132.52	6,208
2023-05-03	11,420.00	11,480.00	11,210.00	11,310.00	11,181.96	7,445
2023-05-02	11,390.00	11,520.00	11,310.00	11,430.00	11,300.60	7,679
2023-04-28	11,520.00	11,640.00	11,370.00	11,390.00	11,261.05	25,311
2023-04-27	11,560.00	11,680.00	11,480.00	11,520.00	11,389.58	24,359
2023-04-26	11,640.00	11,680.00	11,360.00	11,640.00	11,508.22	18,878
2023-04-25	11,470.00	11,680.00	11,410.00	11,530.00	11,399.47	33,164
2023-04-24	11,250.00	11,590.00	11,250.00	11,520.00	11,389.58	23,524
2023-04-21	11,250.00	11,640.00	11,050.00	11,280.00	11,152.30	42,378
2023-04-20	11,220.00	11,320.00	11,170.00	11,230.00	11,102.86	21,127
2023-04-19	10,940.00	11,290.00	10,940.00	11,220.00	11,092.98	28,829
2023-04-18	11,060.00	11,090.00	10,910.00	10,930.00	10,806.26	13,475
2023-04-17	11,190.00	11,190.00	10,940.00	11,050.00	10,924.90	11,435
2023-04-14	10,880.00	11,020.00	10,870.00	11,000.00	10,875.47	19,744
2023-04-13	10,800.00	10,900.00	10,720.00	10,880.00	10,756.83	10,178
2023-04-12	10,620.00	10,820.00	10,620.00	10,800.00	10,677.73	10,921
2023-04-11	10,550.00	10,730.00	10,490.00	10,700.00	10,578.86	8,101
2023-04-10	10,740.00	10,750.00	10,530.00	10,640.00	10,519.54	15,181
2023-04-07	10,740.00	10,740.00	10,600.00	10,740.00	10,618.41	17,487
2023-04-06	10,720.00	11,020.00	10,600.00	10,720.00	10,598.64	38,318
2023-04-05	10,760.00	10,760.00	10,550.00	10,720.00	10,598.64	11,253
2023-04-04	10,890.00	10,970.00	10,570.00	10,650.00	10,529.43	55,382
2023-04-03	10,710.00	10,960.00	10,700.00	10,810.00	10,687.62	14,892
2023-03-31	10,540.00	10,840.00	10,540.00	10,730.00	10,608.52	11,001
2023-03-30	10,720.00	10,900.00	10,660.00	10,660.00	10,539.32	9,826
2023-03-29	10,810.00	10,950.00	10,680.00	10,770.00	10,648.07	8,861
2023-03-28	10,790.00	10,940.00	10,570.00	10,880.00	10,756.83	27,722
2023-03-27	10,370.00	10,690.00	10,150.00	10,600.00	10,480.00	37,860
2023-03-24	10,280.00	10,450.00	10,160.00	10,290.00	10,173.51	16,065
2023-03-23	10,490.00	10,490.00	10,110.00	10,280.00	10,163.62	47,084
2023-03-22	10,750.00	10,760.00	10,510.00	10,510.00	10,391.01	29,482
2023-03-21	10,880.00	10,880.00	10,650.00	10,740.00	10,618.41	4,475
2023-03-20	10,720.00	10,820.00	10,610.00	10,660.00	10,539.32	5,945
2023-03-17	10,600.00	10,990.00	10,600.00	10,720.00	10,598.64	14,747
2023-03-16	10,740.00	10,800.00	10,400.00	10,600.00	10,480.00	31,119
2023-03-15	10,920.00	11,080.00	10,670.00	10,800.00	10,677.73	16,600
2023-03-14	11,080.00	11,180.00	10,780.00	10,780.00	10,657.96	25,533
2023-03-13	11,250.00	11,250.00	11,100.00	11,250.00	11,122.64	11,581
2023-03-10	11,420.00	11,560.00	11,150.00	11,390.00	11,261.05	13,321
2023-03-09	11,290.00	11,550.00	11,290.00	11,530.00	11,399.47	32,206
2023-03-08	11,170.00	11,350.00	11,100.00	11,260.00	11,132.52	22,188
2023-03-07	11,290.00	11,290.00	11,120.00	11,190.00	11,063.32	22,983
2023-03-06	11,280.00	11,350.00	11,140.00	11,190.00	11,063.32	23,269
2023-03-03	11,450.00	11,450.00	11,040.00	11,160.00	11,033.66	30,577
2023-03-02	11,600.00	11,750.00	11,260.00	11,310.00	11,181.96	74,161
2023-02-28	11,880.00	11,970.00	11,660.00	11,790.00	11,656.52	23,572
2023-02-27	12,050.00	12,070.00	11,880.00	11,880.00	11,745.50	21,972
2023-02-24	12,350.00	12,350.00	12,110.00	12,170.00	12,032.22	5,251
2023-02-23	12,410.00	12,410.00	12,280.00	12,290.00	12,150.86	6,489
2023-02-22	12,430.00	12,520.00	12,250.00	12,410.00	12,269.50	8,671
2023-02-21	12,250.00	12,420.00	12,230.00	12,420.00	12,279.39	10,757
2023-02-20	12,120.00	12,300.00	12,120.00	12,290.00	12,150.86	8,422
2023-02-17	12,190.00	12,190.00	12,010.00	12,120.00	11,982.79	6,371
2023-02-16	12,150.00	12,250.00	12,150.00	12,240.00	12,101.43	4,814
2023-02-15	12,360.00	12,380.00	12,040.00	12,140.00	12,002.56	18,497
2023-02-14	12,410.00	12,490.00	12,250.00	12,340.00	12,200.30	8,252
2023-02-13	12,450.00	12,610.00	12,240.00	12,370.00	12,229.96	21,847
2023-02-10	12,350.00	12,350.00	12,100.00	12,300.00	12,160.75	33,218

← NewerPage 15 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	200.0000 KRW
2024-12-27	100.0000 KRW
2022-12-28	100.0000 KRW
2021-12-29	100.0000 KRW
2020-12-29	200.0000 KRW
2019-12-27	200.0000 KRW

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