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
2023-08-014,135.004,145.004,105.004,140.003,785.1910,318
2023-07-314,125.004,190.004,100.004,135.003,780.6212,198
2023-07-284,155.004,165.004,090.004,130.003,776.0510,407
2023-07-274,025.004,125.004,025.004,125.003,771.4816,011
2023-07-264,190.004,205.003,985.004,025.003,680.0570,666
2023-07-254,230.004,255.004,175.004,205.003,844.6218,096
2023-07-244,325.004,325.004,200.004,250.003,885.7735,544
2023-07-214,315.004,350.004,300.004,325.003,954.3414,913
2023-07-204,365.004,370.004,300.004,350.003,977.2013,172
2023-07-194,400.004,400.004,350.004,365.003,990.914,403
2023-07-184,380.004,410.004,350.004,380.004,004.6225,240
2023-07-174,390.004,410.004,360.004,400.004,022.9111,925
2023-07-144,395.004,400.004,365.004,395.004,018.347,594
2023-07-134,395.004,410.004,355.004,380.004,004.629,940
2023-07-124,390.004,425.004,370.004,375.004,000.059,556
2023-07-114,420.004,425.004,310.004,380.004,004.6211,979
2023-07-104,360.004,425.004,210.004,420.004,041.2016,087
2023-07-074,360.004,410.004,315.004,360.003,986.3419,432
2023-07-064,430.004,430.004,360.004,420.004,041.2024,278
2023-07-054,435.004,445.004,410.004,430.004,050.349,526
2023-07-044,480.004,480.004,400.004,425.004,045.7726,664
2023-07-034,410.004,525.004,390.004,480.004,096.0535,802
2023-06-304,380.004,425.004,350.004,350.003,977.2021,608
2023-06-294,470.004,475.004,210.004,380.004,004.6242,865
2023-06-284,495.004,510.004,425.004,470.004,086.9114,279
2023-06-274,450.004,495.004,450.004,495.004,109.778,895
2023-06-264,485.004,500.004,455.004,480.004,096.057,755
2023-06-234,475.004,500.004,450.004,490.004,105.2013,907
2023-06-224,475.004,500.004,455.004,485.004,100.6310,935
2023-06-214,500.004,520.004,465.004,500.004,114.3418,189
2023-06-204,480.004,515.004,455.004,505.004,118.9112,209
2023-06-194,535.004,535.004,450.004,480.004,096.058,817
2023-06-164,455.004,510.004,450.004,500.004,114.3412,503
2023-06-154,455.004,485.004,430.004,455.004,073.2013,299
2023-06-144,490.004,495.004,450.004,460.004,077.7716,871
2023-06-134,500.004,510.004,455.004,460.004,077.7726,752
2023-06-124,535.004,535.004,465.004,500.004,114.3412,358
2023-06-094,500.004,515.004,480.004,510.004,123.4817,720
2023-06-084,515.004,515.004,470.004,500.004,114.347,340
2023-06-074,510.004,530.004,475.004,515.004,128.0513,763
2023-06-054,485.004,530.004,485.004,510.004,123.4814,632
2023-06-024,505.004,515.004,470.004,500.004,114.3413,286
2023-06-014,405.004,490.004,405.004,480.004,096.0521,458
2023-05-314,445.004,475.004,415.004,465.004,082.3410,589
2023-05-304,430.004,460.004,400.004,445.004,064.0512,963
2023-05-264,470.004,470.004,400.004,425.004,045.7716,772
2023-05-254,495.004,505.004,425.004,470.004,086.9113,973
2023-05-244,480.004,500.004,475.004,495.004,109.775,751
2023-05-234,500.004,525.004,490.004,500.004,114.3414,166
2023-05-224,465.004,510.004,445.004,500.004,114.3437,678
2023-05-194,475.004,485.004,455.004,465.004,082.3415,752
2023-05-184,455.004,470.004,435.004,465.004,082.3430,079
2023-05-174,415.004,455.004,380.004,435.004,054.9119,147
2023-05-164,410.004,440.004,360.004,415.004,036.6335,102
2023-05-154,375.004,400.004,360.004,395.004,018.3414,527
2023-05-124,420.004,440.004,380.004,385.004,009.2011,913
2023-05-114,450.004,450.004,410.004,425.004,045.775,872
2023-05-104,425.004,435.004,385.004,410.004,032.0526,208
2023-05-094,415.004,450.004,335.004,415.004,036.6316,011
2023-05-084,415.004,445.004,395.004,425.004,045.7765,585
← NewerPage 14 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.