Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 004780.KQ stock page

Daeryuk Can Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-254,140.004,140.004,090.004,105.003,855.5121,791
2024-04-244,100.004,160.004,050.004,140.003,888.3840,204
2024-04-234,075.004,100.004,070.004,090.003,841.4211,757
2024-04-224,035.004,075.004,030.004,070.003,822.6411,160
2024-04-194,065.004,065.003,990.004,060.003,813.2525,406
2024-04-184,025.004,075.004,025.004,065.003,817.9410,957
2024-04-174,050.004,070.004,030.004,065.003,817.948,927
2024-04-164,100.004,100.004,030.004,055.003,808.5515,479
2024-04-154,060.004,120.004,060.004,115.003,864.9013,967
2024-04-124,085.004,135.004,080.004,125.003,874.299,362
2024-04-114,105.004,140.004,025.004,085.003,836.7318,896
2024-04-094,120.004,145.004,090.004,140.003,888.3815,073
2024-04-084,140.004,140.004,085.004,120.003,869.6011,670
2024-04-054,140.004,150.004,090.004,135.003,883.6917,117
2024-04-044,125.004,140.004,105.004,135.003,883.6914,044
2024-04-034,095.004,125.004,080.004,125.003,874.2936,041
2024-04-024,105.004,125.004,060.004,095.003,846.1218,599
2024-04-014,100.004,105.004,030.004,100.003,850.8120,026
2024-03-294,090.004,135.004,085.004,095.003,846.1220,628
2024-03-284,095.004,105.004,045.004,090.003,841.4220,549
2024-03-274,055.004,095.004,045.004,085.003,836.738,057
2024-03-264,075.004,080.004,030.004,055.003,808.5527,944
2024-03-254,035.004,070.004,035.004,065.003,817.9414,049
2024-03-224,060.004,065.004,015.004,035.003,789.7611,903
2024-03-214,030.004,055.004,030.004,055.003,808.5515,357
2024-03-204,070.004,075.003,990.004,030.003,785.0713,536
2024-03-194,080.004,085.003,995.004,015.003,770.9810,288
2024-03-184,060.004,065.004,030.004,030.003,785.076,079
2024-03-154,065.004,080.004,040.004,065.003,817.944,460
2024-03-144,050.004,070.004,040.004,065.003,817.9415,972
2024-03-134,075.004,075.004,045.004,060.003,813.257,534
2024-03-124,065.004,080.004,010.004,060.003,813.2512,708
2024-03-114,045.004,085.004,035.004,065.003,817.9413,907
2024-03-084,015.004,055.004,015.004,045.003,799.1611,833
2024-03-073,990.004,000.003,960.004,000.003,756.8919,398
2024-03-063,970.004,015.003,970.004,010.003,766.2812,431
2024-03-054,025.004,045.003,985.003,985.003,742.8013,061
2024-03-044,060.004,060.004,010.004,025.003,780.3724,833
2024-02-294,025.004,045.004,015.004,045.003,799.1614,324
2024-02-284,040.004,055.004,010.004,025.003,780.3713,468
2024-02-274,075.004,075.004,035.004,055.003,808.5515,130
2024-02-264,085.004,100.004,045.004,080.003,832.0310,763
2024-02-234,085.004,110.004,040.004,085.003,836.7319,685
2024-02-224,085.004,095.004,050.004,085.003,836.7317,419
2024-02-214,095.004,120.004,050.004,075.003,827.3310,249
2024-02-204,095.004,110.004,075.004,095.003,846.128,853
2024-02-194,060.004,090.004,055.004,080.003,832.0314,857
2024-02-164,095.004,095.004,050.004,060.003,813.258,814
2024-02-154,095.004,095.004,050.004,055.003,808.556,356
2024-02-144,070.004,090.004,045.004,060.003,813.259,599
2024-02-134,035.004,065.004,030.004,055.003,808.5519,157
2024-02-084,010.004,040.004,005.004,030.003,785.0710,499
2024-02-074,035.004,095.004,010.004,010.003,766.2813,886
2024-02-064,050.004,050.004,020.004,035.003,789.766,966
2024-02-054,065.004,100.004,035.004,050.003,803.8534,275
2024-02-024,075.004,075.004,030.004,050.003,803.8510,273
2024-02-013,985.004,055.003,985.004,035.003,789.7612,311
2024-01-313,960.004,005.003,960.003,985.003,742.8012,339
2024-01-303,995.004,060.003,980.004,005.003,761.5910,011
2024-01-293,995.004,055.003,995.004,010.003,766.287,565
← NewerPage 11 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.