Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 004780.KQ stock page

Daeryuk Can Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-244,010.004,010.003,970.004,000.003,756.8914,640
2024-07-234,040.004,040.003,965.004,010.003,766.2811,900
2024-07-224,065.004,065.003,975.004,000.003,756.8915,040
2024-07-194,025.004,035.003,990.004,035.003,789.769,731
2024-07-184,020.004,095.003,985.004,025.003,780.3746,495
2024-07-174,015.004,055.004,015.004,025.003,780.379,083
2024-07-164,045.004,065.004,015.004,015.003,770.9814,119
2024-07-154,060.004,070.004,040.004,045.003,799.1618,013
2024-07-124,050.004,090.004,040.004,060.003,813.253,989
2024-07-114,075.004,090.004,040.004,060.003,813.2516,430
2024-07-104,030.004,075.004,030.004,060.003,813.2510,299
2024-07-094,055.004,060.004,025.004,040.003,794.4618,221
2024-07-084,070.004,070.004,015.004,060.003,813.2519,130
2024-07-054,045.004,060.004,020.004,050.003,803.8528,744
2024-07-044,090.004,090.004,040.004,045.003,799.1619,448
2024-07-034,070.004,110.004,050.004,090.003,841.4216,966
2024-07-024,065.004,100.004,055.004,100.003,850.8112,847
2024-07-014,060.004,100.004,030.004,100.003,850.8118,839
2024-06-284,090.004,120.004,030.004,060.003,813.2511,213
2024-06-274,115.004,120.004,060.004,100.003,850.8110,165
2024-06-264,090.004,115.004,070.004,105.003,855.5110,699
2024-06-254,120.004,120.004,080.004,090.003,841.426,437
2024-06-244,070.004,130.004,005.004,130.003,878.9924,929
2024-06-214,065.004,090.004,055.004,080.003,832.039,700
2024-06-204,080.004,110.004,075.004,075.003,827.336,325
2024-06-194,110.004,115.004,065.004,080.003,832.0314,660
2024-06-184,115.004,120.004,080.004,110.003,860.2115,593
2024-06-174,110.004,110.004,070.004,105.003,855.5113,291
2024-06-144,115.004,115.004,090.004,110.003,860.219,886
2024-06-134,110.004,120.004,080.004,115.003,864.9017,589
2024-06-124,080.004,120.004,065.004,105.003,855.5116,964
2024-06-114,100.004,145.004,070.004,100.003,850.8128,689
2024-06-104,115.004,135.004,100.004,100.003,850.8110,746
2024-06-074,105.004,135.004,105.004,115.003,864.9022,404
2024-06-054,170.004,170.004,105.004,115.003,864.9015,149
2024-06-044,190.004,190.004,120.004,140.003,888.3833,640
2024-06-034,105.004,200.004,085.004,140.003,888.3852,485
2024-05-314,090.004,145.004,090.004,140.003,888.3811,068
2024-05-304,135.004,135.004,095.004,100.003,850.8117,546
2024-05-294,100.004,125.004,100.004,125.003,874.2915,964
2024-05-284,160.004,160.004,095.004,100.003,850.8140,177
2024-05-274,145.004,170.004,140.004,150.003,897.788,991
2024-05-244,185.004,185.004,130.004,155.003,902.4713,215
2024-05-234,200.004,200.004,150.004,185.003,930.658,810
2024-05-224,185.004,225.004,160.004,195.003,940.0414,935
2024-05-214,180.004,190.004,150.004,180.003,925.9512,810
2024-05-204,180.004,195.004,150.004,190.003,935.3425,933
2024-05-174,185.004,210.004,150.004,190.003,935.3427,792
2024-05-164,170.004,190.004,165.004,185.003,930.6516,508
2024-05-144,170.004,200.004,140.004,170.003,916.5615,659
2024-05-134,165.004,190.004,135.004,165.003,911.8612,654
2024-05-104,175.004,185.004,145.004,175.003,921.2612,000
2024-05-094,180.004,190.004,150.004,170.003,916.5610,027
2024-05-084,195.004,195.004,155.004,180.003,925.9511,528
2024-05-074,180.004,195.004,115.004,195.003,940.0433,278
2024-05-034,200.004,200.004,170.004,180.003,925.9512,382
2024-05-024,130.004,185.004,125.004,185.003,930.6535,169
2024-04-304,120.004,160.004,090.004,130.003,878.9926,310
2024-04-294,100.004,130.004,085.004,110.003,860.2111,918
2024-04-264,105.004,115.004,085.004,110.003,860.217,870
← NewerPage 10 of 21 · 1,226 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.