DAEYANG ELECTRIC.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 15,250.00 | 15,350.00 | 15,200.00 | 15,300.00 | 14,907.43 | 16,321 |
| 2021-11-23 | 15,100.00 | 15,350.00 | 14,900.00 | 15,350.00 | 14,956.15 | 31,624 |
| 2021-11-22 | 15,100.00 | 15,200.00 | 14,950.00 | 15,150.00 | 14,761.28 | 15,947 |
| 2021-11-19 | 15,200.00 | 15,400.00 | 15,100.00 | 15,300.00 | 14,907.43 | 12,979 |
| 2021-11-18 | 15,700.00 | 15,700.00 | 15,100.00 | 15,200.00 | 14,810.00 | 26,938 |
| 2021-11-17 | 15,900.00 | 16,200.00 | 15,350.00 | 15,550.00 | 15,151.02 | 45,582 |
| 2021-11-16 | 16,400.00 | 16,400.00 | 15,650.00 | 15,900.00 | 15,492.04 | 52,066 |
| 2021-11-15 | 16,500.00 | 16,550.00 | 16,300.00 | 16,400.00 | 15,979.21 | 19,737 |
| 2021-11-12 | 16,150.00 | 16,500.00 | 16,100.00 | 16,350.00 | 15,930.49 | 11,732 |
| 2021-11-11 | 16,050.00 | 16,300.00 | 15,950.00 | 16,100.00 | 15,686.91 | 27,960 |
| 2021-11-10 | 16,100.00 | 16,400.00 | 15,750.00 | 16,100.00 | 15,686.91 | 20,053 |
| 2021-11-09 | 16,200.00 | 16,200.00 | 15,950.00 | 16,050.00 | 15,638.19 | 10,836 |
| 2021-11-08 | 16,000.00 | 16,200.00 | 15,800.00 | 16,200.00 | 15,784.34 | 19,663 |
| 2021-11-05 | 16,450.00 | 16,550.00 | 16,000.00 | 16,200.00 | 15,784.34 | 21,326 |
| 2021-11-04 | 17,150.00 | 17,150.00 | 16,500.00 | 16,550.00 | 16,125.36 | 24,853 |
| 2021-11-03 | 17,050.00 | 17,100.00 | 16,850.00 | 17,050.00 | 16,612.53 | 9,204 |
| 2021-11-02 | 17,000.00 | 17,250.00 | 16,850.00 | 16,950.00 | 16,515.10 | 12,772 |
| 2021-11-01 | 17,450.00 | 17,500.00 | 16,950.00 | 17,000.00 | 16,563.82 | 23,636 |
| 2021-10-29 | 17,600.00 | 17,850.00 | 17,150.00 | 17,300.00 | 16,856.12 | 25,108 |
| 2021-10-28 | 17,750.00 | 17,750.00 | 17,500.00 | 17,700.00 | 17,245.86 | 27,906 |
| 2021-10-27 | 17,400.00 | 17,800.00 | 17,300.00 | 17,650.00 | 17,197.14 | 50,341 |
| 2021-10-26 | 17,400.00 | 17,650.00 | 17,300.00 | 17,400.00 | 16,953.55 | 17,840 |
| 2021-10-25 | 16,850.00 | 17,600.00 | 16,650.00 | 17,500.00 | 17,050.99 | 33,259 |
| 2021-10-22 | 16,700.00 | 16,850.00 | 16,650.00 | 16,850.00 | 16,417.66 | 9,295 |
| 2021-10-21 | 16,900.00 | 16,950.00 | 16,500.00 | 16,650.00 | 16,222.80 | 9,240 |
| 2021-10-20 | 16,750.00 | 16,900.00 | 16,700.00 | 16,900.00 | 16,466.38 | 9,555 |
| 2021-10-19 | 16,650.00 | 16,850.00 | 16,550.00 | 16,750.00 | 16,320.23 | 14,037 |
| 2021-10-18 | 16,700.00 | 16,800.00 | 16,150.00 | 16,600.00 | 16,174.08 | 16,509 |
| 2021-10-15 | 16,650.00 | 16,700.00 | 16,400.00 | 16,550.00 | 16,125.36 | 12,630 |
| 2021-10-14 | 16,200.00 | 16,550.00 | 16,100.00 | 16,450.00 | 16,027.93 | 17,338 |
← NewerPage 21 of 21 · 1,230 trading days
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.