DAEYANG ELECTRIC.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 12,650.00 | 12,950.00 | 12,400.00 | 12,800.00 | 12,551.78 | 44,652 |
| 2022-05-18 | 13,350.00 | 13,450.00 | 12,650.00 | 12,700.00 | 12,453.72 | 88,525 |
| 2022-05-17 | 13,700.00 | 14,000.00 | 13,200.00 | 13,300.00 | 13,042.09 | 52,463 |
| 2022-05-16 | 13,950.00 | 14,000.00 | 13,750.00 | 13,850.00 | 13,581.42 | 16,710 |
| 2022-05-13 | 14,000.00 | 14,150.00 | 13,850.00 | 13,900.00 | 13,630.45 | 16,273 |
| 2022-05-12 | 14,050.00 | 14,450.00 | 13,750.00 | 13,900.00 | 13,630.45 | 22,557 |
| 2022-05-11 | 14,150.00 | 14,300.00 | 14,000.00 | 14,250.00 | 13,973.66 | 19,660 |
| 2022-05-10 | 14,300.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,022.69 | 21,596 |
| 2022-05-09 | 15,050.00 | 15,100.00 | 14,250.00 | 14,350.00 | 14,071.72 | 30,754 |
| 2022-05-06 | 14,950.00 | 15,100.00 | 14,950.00 | 15,100.00 | 14,807.18 | 10,390 |
| 2022-05-04 | 15,250.00 | 15,350.00 | 15,100.00 | 15,150.00 | 14,856.21 | 8,013 |
| 2022-05-03 | 15,150.00 | 15,300.00 | 15,100.00 | 15,250.00 | 14,954.27 | 8,338 |
| 2022-05-02 | 15,000.00 | 15,250.00 | 15,000.00 | 15,200.00 | 14,905.24 | 7,357 |
| 2022-04-29 | 15,250.00 | 15,350.00 | 15,100.00 | 15,200.00 | 14,905.24 | 9,654 |
| 2022-04-28 | 15,200.00 | 15,250.00 | 15,050.00 | 15,250.00 | 14,954.27 | 15,156 |
| 2022-04-27 | 14,900.00 | 15,250.00 | 14,800.00 | 15,200.00 | 14,905.24 | 19,172 |
| 2022-04-26 | 15,100.00 | 15,300.00 | 15,050.00 | 15,150.00 | 14,856.21 | 7,311 |
| 2022-04-25 | 15,050.00 | 15,300.00 | 15,050.00 | 15,100.00 | 14,807.18 | 13,256 |
| 2022-04-22 | 15,500.00 | 15,550.00 | 15,150.00 | 15,350.00 | 15,052.33 | 18,668 |
| 2022-04-21 | 15,700.00 | 15,950.00 | 15,500.00 | 15,500.00 | 15,199.42 | 14,958 |
| 2022-04-20 | 15,700.00 | 16,000.00 | 15,650.00 | 15,750.00 | 15,444.58 | 14,035 |
| 2022-04-19 | 15,750.00 | 16,100.00 | 15,500.00 | 15,750.00 | 15,444.58 | 22,084 |
| 2022-04-18 | 15,950.00 | 16,150.00 | 15,500.00 | 15,800.00 | 15,493.61 | 28,392 |
| 2022-04-15 | 15,150.00 | 16,050.00 | 14,950.00 | 15,850.00 | 15,542.64 | 60,084 |
| 2022-04-14 | 14,900.00 | 15,250.00 | 14,750.00 | 15,100.00 | 14,807.18 | 36,517 |
| 2022-04-13 | 14,400.00 | 14,850.00 | 14,400.00 | 14,850.00 | 14,562.03 | 19,041 |
| 2022-04-12 | 14,300.00 | 14,350.00 | 14,100.00 | 14,350.00 | 14,071.72 | 5,771 |
| 2022-04-11 | 14,300.00 | 14,350.00 | 14,200.00 | 14,350.00 | 14,071.72 | 5,587 |
| 2022-04-08 | 14,450.00 | 14,600.00 | 14,050.00 | 14,250.00 | 13,973.66 | 21,372 |
| 2022-04-07 | 14,800.00 | 14,800.00 | 14,400.00 | 14,500.00 | 14,218.82 | 15,253 |
| 2022-04-06 | 14,800.00 | 14,900.00 | 14,650.00 | 14,800.00 | 14,513.00 | 15,841 |
| 2022-04-05 | 14,700.00 | 14,800.00 | 14,550.00 | 14,800.00 | 14,513.00 | 14,470 |
| 2022-04-04 | 14,700.00 | 14,750.00 | 14,500.00 | 14,700.00 | 14,414.94 | 15,814 |
| 2022-04-01 | 14,700.00 | 14,750.00 | 14,400.00 | 14,550.00 | 14,267.85 | 16,792 |
| 2022-03-31 | 14,550.00 | 14,700.00 | 14,400.00 | 14,700.00 | 14,414.94 | 13,148 |
| 2022-03-30 | 14,700.00 | 14,700.00 | 14,400.00 | 14,550.00 | 14,267.85 | 14,566 |
| 2022-03-29 | 14,700.00 | 14,850.00 | 14,650.00 | 14,650.00 | 14,365.91 | 16,732 |
| 2022-03-28 | 14,900.00 | 14,950.00 | 14,650.00 | 14,800.00 | 14,513.00 | 18,771 |
| 2022-03-25 | 15,000.00 | 15,000.00 | 14,650.00 | 14,700.00 | 14,414.94 | 13,023 |
| 2022-03-24 | 14,700.00 | 14,950.00 | 14,650.00 | 14,950.00 | 14,660.09 | 6,734 |
| 2022-03-23 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,513.00 | 7,465 |
| 2022-03-22 | 14,850.00 | 14,950.00 | 14,800.00 | 14,800.00 | 14,513.00 | 9,311 |
| 2022-03-21 | 15,100.00 | 15,100.00 | 14,850.00 | 14,950.00 | 14,660.09 | 7,003 |
| 2022-03-18 | 15,100.00 | 15,100.00 | 14,800.00 | 15,100.00 | 14,807.18 | 8,857 |
| 2022-03-17 | 15,000.00 | 15,100.00 | 14,850.00 | 15,000.00 | 14,709.12 | 14,178 |
| 2022-03-16 | 14,750.00 | 14,800.00 | 14,600.00 | 14,750.00 | 14,463.97 | 2,526 |
| 2022-03-15 | 14,550.00 | 14,700.00 | 14,350.00 | 14,650.00 | 14,365.91 | 10,603 |
| 2022-03-14 | 15,450.00 | 15,500.00 | 14,500.00 | 14,650.00 | 14,365.91 | 41,989 |
| 2022-03-11 | 15,100.00 | 15,500.00 | 15,100.00 | 15,300.00 | 15,003.30 | 9,180 |
| 2022-03-10 | 15,450.00 | 15,500.00 | 15,150.00 | 15,150.00 | 14,856.21 | 5,959 |
| 2022-03-08 | 15,050.00 | 15,450.00 | 15,050.00 | 15,300.00 | 15,003.30 | 22,923 |
| 2022-03-07 | 15,300.00 | 15,600.00 | 15,200.00 | 15,300.00 | 15,003.30 | 24,889 |
| 2022-03-04 | 15,800.00 | 15,800.00 | 15,300.00 | 15,600.00 | 15,297.48 | 18,863 |
| 2022-03-03 | 15,700.00 | 15,900.00 | 15,500.00 | 15,800.00 | 15,493.61 | 23,662 |
| 2022-03-02 | 15,000.00 | 15,900.00 | 14,900.00 | 15,700.00 | 15,395.55 | 38,154 |
| 2022-02-28 | 15,100.00 | 15,400.00 | 14,900.00 | 15,000.00 | 14,709.12 | 9,980 |
| 2022-02-25 | 14,750.00 | 15,300.00 | 14,750.00 | 15,100.00 | 14,807.18 | 14,737 |
| 2022-02-24 | 15,050.00 | 15,600.00 | 14,600.00 | 14,600.00 | 14,316.88 | 24,458 |
| 2022-02-23 | 14,300.00 | 15,300.00 | 14,300.00 | 15,100.00 | 14,807.18 | 41,114 |
| 2022-02-22 | 14,700.00 | 14,700.00 | 14,300.00 | 14,300.00 | 14,022.69 | 9,251 |
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.