DAEYANG ELECTRIC.Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	14,450.00	14,750.00	14,400.00	14,750.00	14,463.97	4,713
2022-02-18	14,550.00	14,700.00	14,350.00	14,600.00	14,316.88	5,054
2022-02-17	14,550.00	14,850.00	14,300.00	14,550.00	14,267.85	11,726
2022-02-16	14,500.00	14,500.00	14,350.00	14,500.00	14,218.82	4,190
2022-02-15	14,250.00	14,400.00	14,000.00	14,150.00	13,875.60	10,265
2022-02-14	14,600.00	14,800.00	14,100.00	14,350.00	14,071.72	7,367
2022-02-11	14,900.00	14,950.00	14,600.00	14,700.00	14,414.94	5,580
2022-02-10	15,150.00	15,150.00	14,750.00	15,000.00	14,709.12	5,170
2022-02-09	15,200.00	15,200.00	14,950.00	15,000.00	14,709.12	9,058
2022-02-08	15,250.00	15,300.00	15,050.00	15,150.00	14,856.21	4,754
2022-02-07	15,100.00	15,250.00	15,050.00	15,150.00	14,856.21	4,583
2022-02-04	14,900.00	15,200.00	14,900.00	15,100.00	14,807.18	8,753
2022-02-03	15,000.00	15,200.00	14,750.00	15,000.00	14,709.12	14,605
2022-01-28	14,150.00	14,600.00	13,900.00	14,600.00	14,316.88	11,937
2022-01-27	14,400.00	14,450.00	13,800.00	13,900.00	13,630.45	23,586
2022-01-26	14,650.00	14,900.00	14,100.00	14,500.00	14,218.82	27,581
2022-01-25	15,200.00	15,350.00	14,500.00	14,500.00	14,218.82	35,710
2022-01-24	15,550.00	15,750.00	15,050.00	15,150.00	14,856.21	21,190
2022-01-21	15,600.00	15,950.00	15,500.00	15,900.00	15,591.67	12,979
2022-01-20	15,650.00	15,900.00	15,550.00	15,900.00	15,591.67	21,490
2022-01-19	16,000.00	16,150.00	15,300.00	15,650.00	15,346.51	41,393
2022-01-18	16,950.00	16,950.00	15,900.00	16,200.00	15,885.85	41,481
2022-01-17	17,100.00	17,100.00	16,550.00	16,850.00	16,523.24	29,240
2022-01-14	16,600.00	16,950.00	16,600.00	16,950.00	16,621.31	10,747
2022-01-13	16,600.00	17,050.00	16,600.00	16,850.00	16,523.24	18,727
2022-01-12	16,650.00	16,900.00	16,350.00	16,850.00	16,523.24	25,603
2022-01-11	16,750.00	17,000.00	16,450.00	16,650.00	16,327.12	31,979
2022-01-10	16,850.00	17,100.00	16,400.00	16,950.00	16,621.31	40,028
2022-01-07	16,800.00	17,000.00	16,350.00	16,900.00	16,572.27	65,577
2022-01-06	16,500.00	16,900.00	16,000.00	16,250.00	15,934.88	73,365
2022-01-05	15,300.00	17,100.00	15,300.00	16,650.00	16,327.12	286,637
2022-01-04	14,850.00	15,250.00	14,800.00	15,200.00	14,905.24	20,260
2022-01-03	15,000.00	15,050.00	14,850.00	15,000.00	14,709.12	6,374
2021-12-30	15,200.00	15,250.00	14,950.00	15,000.00	14,709.12	16,293
2021-12-29	15,550.00	15,550.00	15,050.00	15,200.00	14,905.24	24,517
2021-12-28	15,250.00	15,800.00	15,150.00	15,650.00	15,248.45	29,034
2021-12-27	15,100.00	15,250.00	15,000.00	15,150.00	14,761.28	11,155
2021-12-24	15,100.00	15,150.00	14,800.00	15,100.00	14,712.57	18,708
2021-12-23	15,350.00	15,350.00	14,900.00	15,000.00	14,615.13	19,197
2021-12-22	15,150.00	15,400.00	15,050.00	15,250.00	14,858.72	17,282
2021-12-21	14,800.00	15,100.00	14,650.00	15,000.00	14,615.13	15,444
2021-12-20	14,950.00	15,000.00	14,650.00	14,850.00	14,468.98	14,698
2021-12-17	15,000.00	15,150.00	14,850.00	14,950.00	14,566.41	16,270
2021-12-16	15,100.00	15,200.00	14,900.00	15,000.00	14,615.13	8,096
2021-12-15	15,100.00	15,300.00	14,900.00	15,000.00	14,615.13	13,729
2021-12-14	15,250.00	15,350.00	15,000.00	15,150.00	14,761.28	6,794
2021-12-13	15,300.00	15,550.00	15,150.00	15,350.00	14,956.15	9,181
2021-12-10	15,250.00	15,450.00	15,000.00	15,300.00	14,907.43	6,710
2021-12-09	15,250.00	15,300.00	15,000.00	15,250.00	14,858.72	5,017
2021-12-08	15,200.00	15,350.00	15,000.00	15,150.00	14,761.28	12,323
2021-12-07	15,150.00	15,300.00	14,950.00	15,200.00	14,810.00	13,314
2021-12-06	15,050.00	15,150.00	14,850.00	15,100.00	14,712.57	8,306
2021-12-03	14,550.00	15,100.00	14,550.00	15,050.00	14,663.85	12,474
2021-12-02	14,100.00	14,900.00	14,000.00	14,750.00	14,371.55	23,922
2021-12-01	13,800.00	14,250.00	13,800.00	14,100.00	13,738.22	19,230
2021-11-30	14,350.00	14,650.00	13,750.00	13,750.00	13,397.20	35,002
2021-11-29	14,750.00	14,900.00	14,200.00	14,450.00	14,079.24	42,711
2021-11-26	15,100.00	15,350.00	15,000.00	15,100.00	14,712.57	32,195
2021-11-25	15,300.00	15,300.00	15,000.00	15,100.00	14,712.57	23,669
2021-11-24	15,250.00	15,350.00	15,200.00	15,300.00	14,907.43	16,321

← NewerPage 20 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.