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
2023-02-074,625.004,630.004,595.004,605.004,210.3421,053
2023-02-064,675.004,675.004,595.004,625.004,228.6325,360
2023-02-034,655.004,655.004,620.004,650.004,251.4922,277
2023-02-024,625.004,650.004,615.004,645.004,246.9137,306
2023-02-014,620.004,645.004,605.004,620.004,224.0620,015
2023-01-314,600.004,630.004,560.004,615.004,219.4837,656
2023-01-304,630.004,660.004,540.004,600.004,205.7741,930
2023-01-274,595.004,660.004,560.004,630.004,233.2047,957
2023-01-264,565.004,620.004,530.004,595.004,201.2067,744
2023-01-254,475.004,560.004,430.004,530.004,141.7768,038
2023-01-204,460.004,490.004,435.004,445.004,064.0559,427
2023-01-194,475.004,500.004,405.004,460.004,077.77208,145
2023-01-184,495.005,140.004,485.004,570.004,178.342,569,468
2023-01-174,475.004,525.004,415.004,510.004,123.4826,393
2023-01-164,510.004,520.004,465.004,510.004,123.4818,143
2023-01-134,505.004,520.004,470.004,470.004,086.9120,477
2023-01-124,470.004,505.004,440.004,505.004,118.9112,559
2023-01-114,430.004,455.004,405.004,455.004,073.2010,127
2023-01-104,425.004,450.004,400.004,430.004,050.3411,535
2023-01-094,400.004,450.004,400.004,450.004,068.637,610
2023-01-064,325.004,390.004,310.004,370.003,995.486,635
2023-01-054,330.004,370.004,290.004,335.003,963.4810,475
2023-01-044,250.004,320.004,250.004,310.003,940.626,443
2023-01-034,275.004,325.004,140.004,320.003,949.7727,053
2023-01-024,305.004,460.004,270.004,300.003,931.4835,169
2022-12-294,435.004,440.004,300.004,300.003,931.4821,120
2022-12-284,460.004,470.004,405.004,450.004,068.6315,927
2022-12-274,460.004,515.004,460.004,480.004,004.6216,765
2022-12-264,515.004,525.004,470.004,490.004,013.5627,417
2022-12-234,620.004,620.004,500.004,525.004,044.8541,106
2022-12-224,765.004,835.004,565.004,575.004,089.54228,782
2022-12-214,560.004,705.004,550.004,700.004,201.2894,512
2022-12-204,615.004,615.004,525.004,610.004,120.8318,204
2022-12-194,550.004,640.004,530.004,630.004,138.7129,057
2022-12-164,545.004,605.004,530.004,590.004,102.9531,064
2022-12-154,595.004,600.004,555.004,590.004,102.9516,590
2022-12-144,550.004,585.004,540.004,560.004,076.1417,958
2022-12-134,540.004,575.004,515.004,560.004,076.1425,274
2022-12-124,580.004,580.004,485.004,550.004,067.2036,881
2022-12-094,640.004,640.004,570.004,570.004,085.0725,782
2022-12-084,620.004,650.004,540.004,605.004,116.3621,335
2022-12-074,570.004,645.004,570.004,630.004,138.7130,392
2022-12-064,645.004,655.004,575.004,635.004,143.1815,129
2022-12-054,610.004,650.004,610.004,645.004,152.1217,124
2022-12-024,630.004,630.004,580.004,630.004,138.7118,363
2022-12-014,610.004,650.004,570.004,580.004,094.0150,353
2022-11-304,570.004,600.004,560.004,570.004,085.0734,246
2022-11-294,525.004,565.004,525.004,560.004,076.1414,312
2022-11-284,610.004,610.004,530.004,540.004,058.2619,095
2022-11-254,550.004,605.004,525.004,550.004,067.2020,166
2022-11-244,545.004,570.004,510.004,555.004,071.6724,780
2022-11-234,545.004,545.004,475.004,520.004,040.3812,031
2022-11-224,500.004,520.004,455.004,495.004,018.0311,864
2022-11-214,450.004,525.004,440.004,485.004,009.0916,009
2022-11-184,500.004,575.004,470.004,475.004,000.1616,190
2022-11-174,505.004,505.004,415.004,500.004,022.5026,034
2022-11-164,490.004,500.004,440.004,475.004,000.1624,305
2022-11-154,430.004,470.004,430.004,465.003,991.2227,843
2022-11-144,415.004,445.004,400.004,425.003,955.4611,822
2022-11-114,470.004,475.004,260.004,415.003,946.5253,435
← NewerPage 16 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.