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
2023-11-013,870.003,910.003,830.003,860.003,529.1911,422
2023-10-313,865.003,865.003,830.003,865.003,533.769,468
2023-10-303,785.003,855.003,785.003,845.003,515.4810,071
2023-10-273,880.003,880.003,815.003,820.003,492.628,848
2023-10-263,845.003,890.003,810.003,855.003,524.6211,443
2023-10-253,895.003,895.003,840.003,895.003,561.197,460
2023-10-243,870.003,895.003,810.003,865.003,533.768,058
2023-10-233,865.003,905.003,800.003,870.003,538.3310,642
2023-10-203,795.003,865.003,745.003,865.003,533.7610,722
2023-10-193,830.003,855.003,795.003,830.003,501.7617,728
2023-10-183,965.003,965.003,855.003,875.003,542.9013,500
2023-10-173,915.003,990.003,900.003,935.003,597.7611,493
2023-10-163,980.003,980.003,855.003,915.003,579.4816,090
2023-10-133,985.003,985.003,925.003,980.003,638.916,396
2023-10-123,925.003,990.003,890.003,985.003,643.4821,484
2023-10-113,895.003,925.003,870.003,925.003,588.6258,969
2023-10-103,810.003,895.003,810.003,895.003,561.1916,347
2023-10-063,770.003,845.003,770.003,825.003,497.198,170
2023-10-053,755.003,860.003,735.003,810.003,483.4734,884
2023-10-044,000.004,000.003,720.003,740.003,419.47141,954
2023-09-273,965.004,000.003,945.004,000.003,657.1912,708
2023-09-264,085.004,090.003,965.003,965.003,625.1928,736
2023-09-254,095.004,100.004,060.004,085.003,734.915,980
2023-09-224,095.004,120.004,040.004,095.003,744.0518,184
2023-09-214,140.004,140.004,060.004,120.003,766.9113,219
2023-09-204,135.004,155.004,110.004,140.003,785.196,116
2023-09-194,135.004,150.004,115.004,140.003,785.1914,901
2023-09-184,165.004,185.004,105.004,150.003,794.3418,384
2023-09-154,160.004,185.004,145.004,165.003,808.056,006
2023-09-144,105.004,160.004,100.004,155.003,798.9110,245
2023-09-134,140.004,145.004,105.004,120.003,766.917,004
2023-09-124,145.004,145.004,115.004,140.003,785.1912,350
2023-09-114,150.004,160.004,125.004,140.003,785.196,794
2023-09-084,140.004,165.004,105.004,150.003,794.346,870
2023-09-074,200.004,200.004,135.004,165.003,808.0511,134
2023-09-064,150.004,195.004,125.004,185.003,826.3419,150
2023-09-054,150.004,160.004,090.004,150.003,794.3411,123
2023-09-044,130.004,155.004,105.004,150.003,794.3411,035
2023-09-014,180.004,180.004,050.004,130.003,776.0522,343
2023-08-314,175.004,195.004,140.004,180.003,821.778,861
2023-08-304,160.004,180.004,130.004,175.003,817.1922,650
2023-08-294,120.004,175.004,120.004,160.003,803.488,630
2023-08-284,165.004,165.004,110.004,130.003,776.0519,450
2023-08-254,075.004,170.004,075.004,170.003,812.6218,059
2023-08-244,080.004,100.004,050.004,085.003,734.9120,705
2023-08-234,055.004,145.004,055.004,075.003,725.7612,030
2023-08-224,085.004,120.004,040.004,075.003,725.7622,764
2023-08-214,080.004,135.004,075.004,075.003,725.7624,621
2023-08-184,125.004,175.004,090.004,090.003,739.4813,408
2023-08-174,185.004,270.004,085.004,175.003,817.1936,510
2023-08-164,200.004,245.004,110.004,185.003,826.3429,617
2023-08-144,185.004,260.004,185.004,245.003,881.197,541
2023-08-114,185.004,210.004,180.004,190.003,830.9113,843
2023-08-104,180.004,185.004,145.004,185.003,826.3410,097
2023-08-094,170.004,210.004,100.004,180.003,821.775,906
2023-08-084,160.004,220.004,150.004,170.003,812.6210,098
2023-08-074,195.004,200.004,150.004,190.003,830.914,867
2023-08-044,095.004,200.004,095.004,195.003,835.4813,340
2023-08-034,085.004,160.004,050.004,115.003,762.3417,284
2023-08-024,160.004,175.004,050.004,110.003,757.7615,000
← NewerPage 13 of 21 · 1,227 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.