DAEYANG ELECTRIC.Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	12,400.00	12,550.00	12,200.00	12,450.00	12,208.57	5,087
2022-11-11	12,600.00	12,700.00	12,250.00	12,400.00	12,159.54	17,046
2022-11-10	12,450.00	12,500.00	12,250.00	12,250.00	12,012.45	4,082
2022-11-09	12,650.00	12,750.00	12,400.00	12,450.00	12,208.57	8,292
2022-11-08	12,500.00	12,750.00	12,500.00	12,650.00	12,404.69	6,338
2022-11-07	12,800.00	12,800.00	12,500.00	12,600.00	12,355.66	8,099
2022-11-04	12,600.00	12,700.00	12,350.00	12,700.00	12,453.72	8,592
2022-11-03	11,900.00	12,600.00	11,850.00	12,500.00	12,257.60	10,463
2022-11-02	12,650.00	12,650.00	12,250.00	12,300.00	12,061.48	6,686
2022-11-01	12,450.00	12,650.00	12,300.00	12,600.00	12,355.66	10,437
2022-10-31	12,350.00	12,500.00	12,100.00	12,450.00	12,208.57	11,933
2022-10-28	11,900.00	12,250.00	11,750.00	12,200.00	11,963.42	17,752
2022-10-27	11,550.00	11,800.00	11,500.00	11,800.00	11,571.17	10,738
2022-10-26	11,700.00	11,850.00	11,550.00	11,550.00	11,326.02	9,239
2022-10-25	11,850.00	11,850.00	11,500.00	11,700.00	11,473.11	6,946
2022-10-24	11,550.00	11,750.00	11,550.00	11,650.00	11,424.08	7,764
2022-10-21	11,650.00	11,700.00	11,300.00	11,450.00	11,227.96	9,212
2022-10-20	12,000.00	12,000.00	11,400.00	11,650.00	11,424.08	39,680
2022-10-19	12,000.00	12,150.00	11,800.00	11,900.00	11,669.23	7,639
2022-10-18	11,850.00	12,050.00	11,800.00	11,950.00	11,718.27	3,950
2022-10-17	11,650.00	11,950.00	11,600.00	11,800.00	11,571.17	3,262
2022-10-14	11,850.00	11,900.00	11,700.00	11,800.00	11,571.17	4,235
2022-10-13	12,050.00	12,050.00	11,600.00	11,600.00	11,375.05	7,380
2022-10-12	11,750.00	12,000.00	11,700.00	12,000.00	11,767.30	4,441
2022-10-11	12,050.00	12,200.00	11,750.00	11,800.00	11,571.17	7,946
2022-10-07	12,150.00	12,350.00	12,100.00	12,350.00	12,110.51	6,872
2022-10-06	12,200.00	12,550.00	12,200.00	12,400.00	12,159.54	5,241
2022-10-05	12,550.00	12,550.00	12,100.00	12,150.00	11,914.39	8,413
2022-10-04	12,000.00	12,450.00	11,800.00	12,450.00	12,208.57	12,551
2022-09-30	11,300.00	11,900.00	11,250.00	11,700.00	11,473.11	9,627
2022-09-29	11,850.00	12,150.00	11,500.00	11,500.00	11,276.99	13,219
2022-09-28	12,150.00	12,600.00	11,700.00	11,700.00	11,473.11	18,019
2022-09-27	12,050.00	12,400.00	11,950.00	12,300.00	12,061.48	35,700
2022-09-26	13,200.00	13,200.00	12,250.00	12,250.00	12,012.45	21,128
2022-09-23	13,400.00	13,400.00	13,100.00	13,250.00	12,993.06	19,613
2022-09-22	12,750.00	13,400.00	12,700.00	13,400.00	13,140.15	17,900
2022-09-21	12,750.00	13,150.00	12,750.00	12,900.00	12,649.84	9,480
2022-09-20	12,900.00	13,100.00	12,800.00	13,050.00	12,796.93	4,659
2022-09-19	13,600.00	13,650.00	12,750.00	12,750.00	12,502.75	23,660
2022-09-16	13,550.00	13,800.00	13,550.00	13,550.00	13,287.24	17,967
2022-09-15	13,450.00	13,900.00	13,400.00	13,800.00	13,532.39	13,343
2022-09-14	13,100.00	13,550.00	13,100.00	13,500.00	13,238.21	10,509
2022-09-13	13,550.00	13,650.00	13,400.00	13,400.00	13,140.15	13,866
2022-09-08	13,600.00	13,650.00	13,200.00	13,400.00	13,140.15	17,041
2022-09-07	14,050.00	14,050.00	13,300.00	13,600.00	13,336.27	25,554
2022-09-06	13,750.00	14,050.00	13,750.00	14,050.00	13,777.54	20,208
2022-09-05	13,900.00	14,050.00	13,600.00	13,700.00	13,434.33	22,704
2022-09-02	14,200.00	14,300.00	13,850.00	14,000.00	13,728.51	32,490
2022-09-01	14,650.00	14,700.00	14,050.00	14,150.00	13,875.60	37,513
2022-08-31	14,900.00	14,900.00	14,400.00	14,750.00	14,463.97	42,732
2022-08-30	14,350.00	15,200.00	14,300.00	15,000.00	14,709.12	46,408
2022-08-29	14,400.00	14,900.00	14,000.00	14,400.00	14,120.75	54,546
2022-08-26	15,650.00	15,700.00	14,900.00	15,000.00	14,709.12	83,107
2022-08-25	16,050.00	16,500.00	15,200.00	15,400.00	15,101.36	284,591
2022-08-24	14,350.00	15,200.00	14,350.00	15,200.00	14,905.24	133,071
2022-08-23	13,700.00	14,400.00	13,500.00	14,150.00	13,875.60	36,046
2022-08-22	13,950.00	14,500.00	13,750.00	13,800.00	13,532.39	27,852
2022-08-19	14,150.00	14,850.00	14,000.00	14,000.00	13,728.51	88,617
2022-08-18	13,650.00	14,300.00	13,600.00	14,150.00	13,875.60	44,708
2022-08-17	13,400.00	13,900.00	13,100.00	13,850.00	13,581.42	62,323

← NewerPage 17 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.