DAEYANG ELECTRIC.Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	13,700.00	13,800.00	13,400.00	13,450.00	13,189.18	22,967
2022-08-12	14,350.00	14,650.00	13,650.00	13,650.00	13,385.30	142,090
2022-08-11	13,700.00	14,350.00	13,400.00	14,300.00	14,022.69	165,522
2022-08-10	12,850.00	13,450.00	12,800.00	13,250.00	12,993.06	48,525
2022-08-09	13,200.00	13,200.00	12,700.00	12,850.00	12,600.81	33,808
2022-08-08	12,650.00	13,300.00	12,350.00	13,200.00	12,944.03	49,401
2022-08-05	12,350.00	12,650.00	12,350.00	12,600.00	12,355.66	19,273
2022-08-04	12,950.00	13,000.00	12,350.00	12,450.00	12,208.57	29,355
2022-08-03	12,300.00	12,900.00	12,300.00	12,700.00	12,453.72	51,105
2022-08-02	12,400.00	12,450.00	12,200.00	12,300.00	12,061.48	24,713
2022-08-01	12,100.00	12,400.00	12,100.00	12,350.00	12,110.51	25,606
2022-07-29	11,950.00	12,350.00	11,900.00	12,200.00	11,963.42	29,664
2022-07-28	11,900.00	12,000.00	11,800.00	11,850.00	11,620.20	10,977
2022-07-27	11,750.00	11,900.00	11,700.00	11,850.00	11,620.20	10,241
2022-07-26	11,750.00	11,900.00	11,700.00	11,850.00	11,620.20	12,081
2022-07-25	11,800.00	12,000.00	11,650.00	11,750.00	11,522.14	17,709
2022-07-22	12,000.00	12,200.00	11,850.00	11,950.00	11,718.27	21,670
2022-07-21	11,950.00	11,950.00	11,650.00	11,950.00	11,718.27	19,585
2022-07-20	12,100.00	12,100.00	11,800.00	11,800.00	11,571.17	12,046
2022-07-19	11,800.00	12,000.00	11,700.00	11,950.00	11,718.27	13,579
2022-07-18	11,600.00	11,950.00	11,450.00	11,950.00	11,718.27	20,433
2022-07-15	11,650.00	11,650.00	11,200.00	11,500.00	11,276.99	21,136
2022-07-14	11,700.00	11,850.00	11,450.00	11,600.00	11,375.05	18,412
2022-07-13	11,600.00	11,700.00	11,250.00	11,700.00	11,473.11	16,423
2022-07-12	12,050.00	12,100.00	11,350.00	11,550.00	11,326.02	40,437
2022-07-11	12,250.00	12,350.00	12,150.00	12,250.00	12,012.45	8,552
2022-07-08	12,100.00	12,350.00	12,100.00	12,300.00	12,061.48	40,802
2022-07-07	12,000.00	12,050.00	11,750.00	12,050.00	11,816.33	18,638
2022-07-06	12,050.00	12,100.00	11,800.00	11,900.00	11,669.23	52,107
2022-07-05	12,100.00	12,200.00	11,850.00	12,200.00	11,963.42	33,187
2022-07-04	12,350.00	12,500.00	11,550.00	11,850.00	11,620.20	59,556
2022-07-01	12,750.00	12,950.00	12,200.00	12,350.00	12,110.51	36,305
2022-06-30	12,700.00	13,250.00	12,450.00	12,550.00	12,306.63	81,501
2022-06-29	12,400.00	12,850.00	12,250.00	12,700.00	12,453.72	50,343
2022-06-28	12,100.00	12,450.00	11,900.00	12,450.00	12,208.57	32,316
2022-06-27	11,550.00	12,150.00	11,400.00	12,050.00	11,816.33	34,596
2022-06-24	11,050.00	11,800.00	11,000.00	11,550.00	11,326.02	62,535
2022-06-23	11,900.00	12,000.00	11,050.00	11,100.00	10,884.75	83,975
2022-06-22	12,400.00	12,800.00	11,900.00	11,900.00	11,669.23	64,818
2022-06-21	12,000.00	12,600.00	11,650.00	12,500.00	12,257.60	71,816
2022-06-20	13,250.00	13,300.00	11,900.00	11,950.00	11,718.27	111,552
2022-06-17	12,600.00	13,400.00	12,500.00	13,100.00	12,845.96	90,324
2022-06-16	13,200.00	14,000.00	13,100.00	13,100.00	12,845.96	151,699
2022-06-15	14,450.00	14,500.00	13,050.00	13,100.00	12,845.96	163,574
2022-06-14	14,750.00	14,900.00	14,250.00	14,450.00	14,169.79	152,084
2022-06-13	14,250.00	15,200.00	13,600.00	15,100.00	14,807.18	302,965
2022-06-10	14,150.00	15,150.00	14,050.00	14,350.00	14,071.72	423,776
2022-06-09	13,600.00	14,900.00	13,450.00	14,350.00	14,071.72	624,534
2022-06-08	13,200.00	15,900.00	13,150.00	13,700.00	13,434.33	1,394,687
2022-06-07	13,550.00	13,650.00	12,950.00	13,250.00	12,993.06	39,352
2022-06-03	13,050.00	13,700.00	12,950.00	13,450.00	13,189.18	65,464
2022-06-02	12,750.00	13,150.00	12,550.00	12,900.00	12,649.84	39,390
2022-05-31	12,350.00	12,600.00	12,250.00	12,550.00	12,306.63	21,068
2022-05-30	12,150.00	12,350.00	12,100.00	12,250.00	12,012.45	17,849
2022-05-27	12,250.00	12,400.00	12,050.00	12,050.00	11,816.33	20,973
2022-05-26	12,050.00	12,150.00	11,950.00	12,050.00	11,816.33	14,456
2022-05-25	12,000.00	12,200.00	11,850.00	11,950.00	11,718.27	15,576
2022-05-24	12,400.00	12,450.00	11,900.00	11,950.00	11,718.27	23,661
2022-05-23	12,700.00	12,750.00	12,350.00	12,400.00	12,159.54	13,975
2022-05-20	12,800.00	12,950.00	12,500.00	12,600.00	12,355.66	21,239

← NewerPage 18 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.