DAEYANG ELECTRIC.Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	12,500.00	12,610.00	12,230.00	12,230.00	12,091.54	11,019
2023-02-08	12,490.00	12,660.00	12,440.00	12,540.00	12,398.03	9,507
2023-02-07	12,460.00	12,600.00	12,390.00	12,500.00	12,358.49	10,866
2023-02-06	12,540.00	12,650.00	12,290.00	12,540.00	12,398.03	9,336
2023-02-03	12,300.00	12,590.00	12,260.00	12,490.00	12,348.60	11,097
2023-02-02	12,350.00	12,390.00	12,240.00	12,270.00	12,131.09	15,179
2023-02-01	12,400.00	12,500.00	12,010.00	12,240.00	12,101.43	30,742
2023-01-31	12,580.00	12,650.00	12,310.00	12,400.00	12,259.62	19,119
2023-01-30	12,350.00	12,750.00	12,220.00	12,580.00	12,437.58	46,404
2023-01-27	12,190.00	12,390.00	12,100.00	12,300.00	12,160.75	15,637
2023-01-26	11,830.00	12,170.00	11,830.00	12,070.00	11,933.35	12,631
2023-01-25	12,000.00	12,000.00	11,830.00	11,830.00	11,696.07	8,885
2023-01-20	11,950.00	11,950.00	11,850.00	11,950.00	11,814.71	2,332
2023-01-19	11,600.00	11,950.00	11,600.00	11,900.00	11,765.28	4,735
2023-01-18	11,900.00	11,950.00	11,750.00	11,800.00	11,666.41	6,864
2023-01-17	12,000.00	12,050.00	11,850.00	11,900.00	11,765.28	8,948
2023-01-16	12,100.00	12,100.00	11,950.00	12,000.00	11,864.15	7,227
2023-01-13	12,050.00	12,150.00	11,950.00	12,100.00	11,963.01	13,218
2023-01-12	12,100.00	12,150.00	12,000.00	12,000.00	11,864.15	4,914
2023-01-11	12,100.00	12,150.00	11,950.00	12,000.00	11,864.15	3,722
2023-01-10	12,050.00	12,150.00	12,000.00	12,000.00	11,864.15	3,317
2023-01-09	12,050.00	12,150.00	11,950.00	12,150.00	12,012.45	8,524
2023-01-06	11,650.00	12,000.00	11,600.00	11,950.00	11,814.71	6,428
2023-01-05	11,800.00	11,950.00	11,600.00	11,700.00	11,567.54	6,135
2023-01-04	11,650.00	11,800.00	11,550.00	11,700.00	11,567.54	6,177
2023-01-03	11,550.00	11,800.00	11,350.00	11,600.00	11,468.67	12,091
2023-01-02	12,200.00	12,200.00	11,700.00	11,700.00	11,567.54	9,771
2022-12-29	12,200.00	12,250.00	12,000.00	12,000.00	11,864.15	6,815
2022-12-28	12,300.00	12,350.00	12,200.00	12,250.00	12,111.32	5,584
2022-12-27	12,300.00	12,400.00	12,150.00	12,250.00	12,012.45	9,911
2022-12-26	12,300.00	12,350.00	12,150.00	12,300.00	12,061.48	6,156
2022-12-23	12,300.00	12,350.00	12,150.00	12,350.00	12,110.51	6,760
2022-12-22	12,250.00	12,500.00	12,250.00	12,400.00	12,159.54	13,755
2022-12-21	12,250.00	12,350.00	12,100.00	12,250.00	12,012.45	2,169
2022-12-20	12,300.00	12,300.00	12,000.00	12,250.00	12,012.45	8,179
2022-12-19	12,150.00	12,450.00	12,150.00	12,300.00	12,061.48	4,372
2022-12-16	12,400.00	12,400.00	12,150.00	12,250.00	12,012.45	6,141
2022-12-15	12,450.00	12,600.00	12,250.00	12,350.00	12,110.51	16,961
2022-12-14	12,450.00	12,600.00	12,400.00	12,450.00	12,208.57	15,075
2022-12-13	12,300.00	12,500.00	12,200.00	12,400.00	12,159.54	8,746
2022-12-12	12,750.00	12,800.00	12,200.00	12,300.00	12,061.48	20,663
2022-12-09	12,650.00	12,800.00	12,600.00	12,750.00	12,502.75	5,839
2022-12-08	12,850.00	12,850.00	12,500.00	12,650.00	12,404.69	11,303
2022-12-07	12,400.00	12,800.00	12,150.00	12,750.00	12,502.75	23,541
2022-12-06	12,450.00	12,600.00	12,350.00	12,350.00	12,110.51	6,503
2022-12-05	12,500.00	12,700.00	12,500.00	12,600.00	12,355.66	9,240
2022-12-02	12,550.00	12,600.00	12,450.00	12,550.00	12,306.63	5,392
2022-12-01	12,550.00	12,600.00	12,400.00	12,500.00	12,257.60	11,665
2022-11-30	12,300.00	12,600.00	12,150.00	12,400.00	12,159.54	24,110
2022-11-29	12,000.00	12,350.00	12,000.00	12,300.00	12,061.48	9,056
2022-11-28	12,450.00	12,450.00	11,950.00	12,250.00	12,012.45	19,559
2022-11-25	12,600.00	12,600.00	12,350.00	12,450.00	12,208.57	14,420
2022-11-24	12,650.00	12,700.00	12,450.00	12,600.00	12,355.66	9,567
2022-11-23	12,400.00	12,600.00	12,400.00	12,600.00	12,355.66	9,732
2022-11-22	12,300.00	12,600.00	12,300.00	12,300.00	12,061.48	12,736
2022-11-21	12,800.00	12,950.00	12,350.00	12,350.00	12,110.51	41,382
2022-11-18	13,350.00	13,450.00	12,900.00	12,950.00	12,698.87	31,382
2022-11-17	13,000.00	14,250.00	12,700.00	13,450.00	13,189.18	299,445
2022-11-16	12,550.00	13,050.00	12,400.00	12,950.00	12,698.87	27,353
2022-11-15	12,450.00	12,650.00	12,200.00	12,600.00	12,355.66	29,568

← NewerPage 16 of 21 · 1,229 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.