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
2022-11-104,400.004,425.004,340.004,380.003,915.2411,692
2022-11-094,395.004,415.004,370.004,390.003,924.1713,670
2022-11-084,410.004,425.004,370.004,395.003,928.649,460
2022-11-074,330.004,445.004,330.004,390.003,924.1728,378
2022-11-044,350.004,370.004,310.004,350.003,888.4213,495
2022-11-034,300.004,375.004,250.004,350.003,888.4239,095
2022-11-024,350.004,360.004,300.004,315.003,857.1332,868
2022-11-014,160.004,350.004,160.004,350.003,888.4229,761
2022-10-314,240.004,240.004,175.004,195.003,749.8718,942
2022-10-284,235.004,270.004,185.004,185.003,740.9319,288
2022-10-274,160.004,245.004,160.004,245.003,794.5619,198
2022-10-264,210.004,225.004,170.004,205.003,758.816,310
2022-10-254,140.004,230.004,140.004,210.003,763.2723,085
2022-10-244,150.004,200.004,135.004,135.003,696.2319,852
2022-10-214,180.004,230.004,120.004,120.003,682.8228,449
2022-10-204,335.004,335.004,180.004,255.003,803.5029,264
2022-10-194,325.004,600.004,250.004,285.003,830.32190,618
2022-10-184,270.004,340.004,215.004,265.003,812.4449,609
2022-10-174,125.004,235.004,125.004,230.003,781.1527,963
2022-10-144,065.004,185.004,065.004,170.003,727.5235,218
2022-10-134,130.004,145.004,000.004,050.003,620.2550,273
2022-10-124,190.004,195.004,105.004,135.003,696.2346,940
2022-10-114,350.004,350.004,140.004,190.003,745.4043,596
2022-10-074,360.004,385.004,290.004,360.003,897.3620,361
2022-10-064,305.004,380.004,285.004,370.003,906.3015,594
2022-10-054,285.004,395.004,225.004,285.003,830.3232,254
2022-10-044,200.004,275.004,145.004,245.003,794.5632,905
2022-09-304,040.004,180.004,040.004,170.003,727.5277,798
2022-09-294,180.004,300.004,120.004,155.003,714.1178,568
2022-09-284,245.004,320.004,080.004,170.003,727.5273,196
2022-09-274,095.004,350.004,095.004,250.003,799.0379,691
2022-09-264,325.004,430.004,250.004,250.003,799.0396,310
2022-09-234,465.004,550.004,415.004,460.003,986.7560,597
2022-09-224,510.004,560.004,455.004,485.004,009.0922,881
2022-09-214,510.004,560.004,500.004,560.004,076.1421,468
2022-09-204,485.004,540.004,480.004,535.004,053.7922,838
2022-09-194,550.004,570.004,470.004,485.004,009.0951,422
2022-09-164,595.004,625.004,555.004,580.004,094.0155,281
2022-09-154,665.004,725.004,620.004,625.004,134.2422,602
2022-09-144,590.004,680.004,560.004,645.004,152.1259,844
2022-09-134,635.004,700.004,600.004,680.004,183.4041,998
2022-09-084,635.004,720.004,580.004,630.004,138.7133,789
2022-09-074,695.004,695.004,555.004,650.004,156.5945,649
2022-09-064,655.004,700.004,640.004,690.004,192.3459,099
2022-09-054,715.004,770.004,560.004,650.004,156.59102,600
2022-09-024,735.004,740.004,675.004,730.004,228.1025,042
2022-09-014,800.004,810.004,680.004,735.004,232.5746,467
2022-08-314,760.004,790.004,740.004,775.004,268.3235,019
2022-08-304,740.004,840.004,735.004,760.004,254.9140,918
2022-08-294,610.004,790.004,590.004,770.004,263.8557,521
2022-08-264,740.004,765.004,715.004,735.004,232.5743,063
2022-08-254,730.004,765.004,705.004,750.004,245.9731,258
2022-08-244,590.004,745.004,590.004,720.004,219.1655,325
2022-08-234,630.004,705.004,580.004,585.004,098.4873,863
2022-08-224,735.004,790.004,685.004,685.004,187.8743,643
2022-08-194,790.004,890.004,790.004,800.004,290.6750,775
2022-08-184,780.004,845.004,765.004,780.004,272.7944,982
2022-08-174,835.004,895.004,805.004,825.004,313.0272,392
2022-08-164,860.004,900.004,820.004,870.004,353.24100,833
2022-08-124,855.004,870.004,785.004,840.004,326.4290,372
← NewerPage 17 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.