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
2023-05-044,330.004,385.004,330.004,380.004,004.626,597
2023-05-034,305.004,400.004,305.004,370.003,995.4810,118
2023-05-024,315.004,380.004,315.004,360.003,986.3410,970
2023-04-284,370.004,400.004,300.004,315.003,945.2025,020
2023-04-274,335.004,375.004,300.004,370.003,995.4813,307
2023-04-264,320.004,375.004,280.004,350.003,977.2027,560
2023-04-254,390.004,435.004,315.004,355.003,981.7736,633
2023-04-244,400.004,425.004,390.004,390.004,013.7730,474
2023-04-214,465.004,465.004,375.004,430.004,050.3498,427
2023-04-204,520.004,545.004,490.004,500.004,114.3436,137
2023-04-194,545.004,560.004,515.004,545.004,155.4835,932
2023-04-184,565.004,575.004,510.004,545.004,155.4837,064
2023-04-174,550.004,580.004,490.004,550.004,160.0647,678
2023-04-144,505.004,540.004,495.004,520.004,132.6326,342
2023-04-134,545.004,545.004,435.004,510.004,123.48109,774
2023-04-124,520.004,605.004,520.004,545.004,155.4856,644
2023-04-114,520.004,560.004,490.004,520.004,132.6331,759
2023-04-104,545.004,585.004,515.004,550.004,160.0613,393
2023-04-074,540.004,610.004,510.004,585.004,192.0626,077
2023-04-064,575.004,620.004,510.004,540.004,150.9124,570
2023-04-054,560.004,630.004,520.004,585.004,192.0624,099
2023-04-044,490.004,580.004,485.004,560.004,169.2033,399
2023-04-034,440.004,520.004,405.004,510.004,123.4843,356
2023-03-314,475.004,480.004,400.004,440.004,059.4815,262
2023-03-304,475.004,480.004,440.004,460.004,077.779,412
2023-03-294,380.004,500.004,380.004,470.004,086.9121,672
2023-03-284,365.004,420.004,350.004,410.004,032.0511,782
2023-03-274,410.004,410.004,350.004,400.004,022.9112,867
2023-03-244,400.004,430.004,370.004,410.004,032.0510,196
2023-03-234,475.004,475.004,350.004,415.004,036.6322,834
2023-03-224,475.004,520.004,440.004,475.004,091.4819,869
2023-03-214,545.004,545.004,465.004,465.004,082.3413,828
2023-03-204,500.004,545.004,480.004,510.004,123.4816,801
2023-03-174,445.004,550.004,430.004,500.004,114.3422,805
2023-03-164,480.004,495.004,395.004,435.004,054.9129,057
2023-03-154,460.004,530.004,460.004,500.004,114.3419,080
2023-03-144,595.004,595.004,405.004,410.004,032.0546,699
2023-03-134,590.004,630.004,530.004,620.004,224.0629,592
2023-03-104,640.004,660.004,590.004,645.004,246.9121,840
2023-03-094,720.004,720.004,650.004,690.004,288.0625,922
2023-03-084,665.004,695.004,640.004,695.004,292.6317,213
2023-03-074,690.004,740.004,590.004,700.004,297.2026,805
2023-03-064,660.004,720.004,640.004,710.004,306.3463,430
2023-03-034,635.004,700.004,625.004,660.004,260.6336,683
2023-03-024,605.004,660.004,580.004,630.004,233.2025,765
2023-02-284,595.004,625.004,545.004,605.004,210.3434,292
2023-02-274,565.004,600.004,545.004,595.004,201.2015,172
2023-02-244,600.004,620.004,565.004,620.004,224.0625,277
2023-02-234,585.004,625.004,570.004,600.004,205.7712,848
2023-02-224,610.004,640.004,560.004,620.004,224.0624,080
2023-02-214,590.004,660.004,590.004,640.004,242.3440,640
2023-02-204,630.004,630.004,540.004,605.004,210.3426,460
2023-02-174,600.004,645.004,570.004,590.004,196.6313,676
2023-02-164,530.004,600.004,500.004,600.004,205.7736,824
2023-02-154,610.004,635.004,515.004,560.004,169.2055,066
2023-02-144,610.004,640.004,590.004,610.004,214.9123,111
2023-02-134,565.004,645.004,565.004,610.004,214.9125,574
2023-02-104,630.004,645.004,580.004,595.004,201.2030,668
2023-02-094,630.004,635.004,600.004,630.004,233.2024,151
2023-02-084,615.004,650.004,605.004,630.004,233.2035,733
← NewerPage 15 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.