Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 004780.KQ stock page

Daeryuk Can Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-164,130.004,280.004,130.004,275.004,275.0029,456
2026-10-154,205.004,285.004,000.004,120.004,120.0018,095
2026-10-144,245.004,315.004,210.004,260.004,260.0022,359
2026-10-134,190.004,240.004,110.004,200.004,200.0088,256
2026-10-124,150.004,235.004,150.004,190.004,190.009,027
2026-10-084,160.004,280.004,160.004,160.004,160.0013,994
2026-10-074,140.004,265.004,140.004,185.004,185.007,053
2026-10-064,225.004,245.004,160.004,170.004,170.008,782
2026-10-024,200.004,265.004,155.004,265.004,265.0013,932
2026-10-014,085.004,205.004,085.004,200.004,200.0027,419
2026-09-304,265.004,265.004,110.004,115.004,115.0024,196
2026-09-294,225.004,225.004,130.004,175.004,175.0029,965
2026-09-284,180.004,235.004,170.004,210.004,210.0015,904
2026-09-234,200.004,230.004,160.004,170.004,170.0027,253
2026-09-224,210.004,260.004,200.004,200.004,200.0039,112
2026-09-214,220.004,310.004,210.004,275.004,275.0024,353
2026-09-184,210.004,300.004,210.004,220.004,220.0021,183
2026-09-174,290.004,305.004,205.004,285.004,285.0018,905
2026-09-164,280.004,320.004,245.004,255.004,255.0039,822
2026-09-154,240.004,325.004,240.004,305.004,305.0028,408
2026-09-144,230.004,285.004,230.004,270.004,270.008,578
2026-09-114,200.004,250.004,130.004,230.004,230.0024,157
2026-09-104,200.004,240.004,175.004,205.004,205.0017,016
2026-09-094,280.004,290.004,185.004,245.004,245.0017,033
2026-09-084,230.004,310.004,205.004,290.004,290.0055,426
2026-09-074,195.004,250.004,170.004,200.004,200.0025,390
2026-09-044,190.004,210.004,150.004,200.004,200.0027,037
2026-09-034,180.004,180.004,115.004,165.004,165.0014,776
2026-09-024,155.004,165.004,085.004,150.004,150.0025,336
2026-09-014,175.004,175.004,115.004,160.004,160.0016,678
2026-08-314,155.004,165.004,085.004,145.004,145.0015,625
2026-08-284,105.004,125.004,070.004,115.004,115.0010,352
2026-08-274,145.004,145.004,080.004,090.004,090.0015,467
2026-08-264,140.004,145.004,085.004,135.004,135.0014,264
2026-08-254,070.004,135.004,065.004,115.004,115.0026,969
2026-08-244,035.004,100.004,005.004,100.004,100.0028,411
2026-08-214,060.004,060.003,955.004,010.004,010.0026,396
2026-08-203,970.004,025.003,970.004,025.004,025.0037,253
2026-08-194,050.004,050.003,985.004,000.004,000.0019,224
2026-08-184,100.004,105.004,035.004,050.004,050.0041,106
2026-08-144,000.004,085.003,960.004,085.004,085.0030,672
2026-08-134,110.004,110.003,970.004,000.004,000.0081,611
2026-08-124,160.004,160.004,055.004,055.004,055.0024,029
2026-08-114,085.004,145.004,075.004,095.004,095.0038,767
2026-08-104,035.004,120.004,035.004,085.004,085.0035,411
2026-08-074,015.004,100.004,015.004,055.004,055.0010,969
2026-08-063,990.004,040.003,985.004,010.004,010.0018,009
2026-08-054,095.004,130.003,985.004,000.004,000.0057,849
2026-08-044,065.004,115.003,955.004,095.004,095.0035,448
2026-08-034,170.004,170.004,020.004,030.004,030.0064,324
2026-07-314,155.004,195.004,020.004,090.004,090.0075,180
2026-07-304,120.004,195.004,045.004,075.004,075.0073,406
2026-07-294,160.004,210.004,060.004,090.004,090.00129,956
2026-07-284,230.004,250.004,095.004,125.004,125.0087,131
2026-07-274,035.004,220.004,035.004,200.004,200.0099,477
2026-07-243,955.004,100.003,940.004,035.004,035.00104,017
2026-07-233,940.004,000.003,910.003,955.003,955.0087,724
2026-07-223,920.003,995.003,890.003,900.003,900.0068,831
2026-07-213,995.003,995.003,865.003,945.003,945.0074,005
2026-07-203,935.003,975.003,830.003,885.003,885.00258,291
Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-27120.0000 KRW
2023-12-27110.0000 KRW
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW
2020-12-29150.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.