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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 004780.KQ stock page

Daeryuk Can Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-293,995.004,055.003,995.004,010.003,766.287,565
2024-01-264,010.004,030.003,970.004,020.003,775.685,312
2024-01-253,950.004,025.003,905.004,015.003,770.9814,731
2024-01-244,030.004,035.003,950.003,950.003,709.9316,625
2024-01-233,985.004,015.003,985.004,015.003,770.986,839
2024-01-224,005.004,015.003,980.004,005.003,761.596,333
2024-01-193,990.004,005.003,945.004,005.003,761.5913,168
2024-01-183,985.003,995.003,910.003,985.003,742.8054,618
2024-01-174,020.004,050.003,850.003,985.003,742.8023,052
2024-01-164,095.004,110.003,850.004,020.003,775.6830,015
2024-01-154,095.004,125.004,095.004,095.003,846.126,236
2024-01-124,090.004,140.004,090.004,140.003,888.384,903
2024-01-114,110.004,125.004,090.004,120.003,869.6015,480
2024-01-104,100.004,125.004,085.004,120.003,869.6020,672
2024-01-094,100.004,130.004,085.004,125.003,874.2918,482
2024-01-084,155.004,170.004,125.004,155.003,902.478,664
2024-01-054,195.004,195.004,140.004,155.003,902.479,170
2024-01-044,150.004,185.004,145.004,185.003,930.6513,874
2024-01-034,160.004,190.004,130.004,180.003,925.9525,284
2024-01-024,110.004,155.004,105.004,150.003,897.7829,676
2023-12-284,085.004,110.004,065.004,105.003,855.5118,263
2023-12-274,100.004,145.004,065.004,115.003,864.9039,489
2023-12-264,140.004,160.004,125.004,145.003,789.7615,433
2023-12-224,165.004,165.004,115.004,140.003,785.1911,161
2023-12-214,145.004,155.004,105.004,125.003,771.4817,882
2023-12-204,140.004,165.004,130.004,145.003,789.7616,765
2023-12-194,135.004,165.004,135.004,140.003,785.1911,772
2023-12-184,180.004,180.004,140.004,155.003,798.914,950
2023-12-154,150.004,180.004,135.004,160.003,803.4814,083
2023-12-144,145.004,170.004,120.004,150.003,794.347,146
2023-12-134,170.004,190.004,140.004,140.003,785.197,896
2023-12-124,120.004,165.004,120.004,165.003,808.056,737
2023-12-114,125.004,150.004,100.004,125.003,771.4812,146
2023-12-084,100.004,135.004,090.004,125.003,771.4812,770
2023-12-074,095.004,115.004,065.004,095.003,744.058,585
2023-12-064,130.004,135.004,085.004,095.003,744.057,620
2023-12-054,110.004,135.004,090.004,130.003,776.056,570
2023-12-044,065.004,135.004,065.004,130.003,776.0513,080
2023-12-014,075.004,110.004,055.004,110.003,757.7617,786
2023-11-304,055.004,085.004,045.004,075.003,725.767,395
2023-11-294,080.004,090.004,015.004,060.003,712.055,980
2023-11-284,125.004,150.004,005.004,060.003,712.0523,679
2023-11-274,185.004,185.004,080.004,125.003,771.4819,053
2023-11-244,170.004,170.004,125.004,155.003,798.9114,011
2023-11-234,140.004,190.004,120.004,160.003,803.4812,171
2023-11-224,095.004,160.004,075.004,140.003,785.1912,389
2023-11-214,100.004,110.004,065.004,100.003,748.6217,293
2023-11-204,080.004,110.004,055.004,085.003,734.9121,656
2023-11-174,030.004,080.004,015.004,080.003,730.3423,929
2023-11-164,030.004,045.003,995.004,030.003,684.6215,378
2023-11-154,030.004,045.004,000.004,025.003,680.0533,236
2023-11-143,955.004,015.003,950.004,010.003,666.3323,125
2023-11-134,025.004,025.003,885.003,980.003,638.9138,552
2023-11-103,915.004,300.003,900.004,020.003,675.48584,140
2023-11-093,950.003,970.003,880.003,915.003,579.4814,057
2023-11-083,980.004,015.003,940.003,950.003,611.4821,208
2023-11-073,925.003,995.003,915.003,980.003,638.9134,486
2023-11-063,900.003,915.003,890.003,905.003,570.339,788
2023-11-033,890.003,915.003,855.003,900.003,565.7647,926
2023-11-023,865.003,900.003,855.003,880.003,547.4817,730
← NewerPage 12 of 21 · 1,223 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.