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
2022-08-114,775.004,860.004,775.004,835.004,321.96132,691
2022-08-104,740.004,950.004,740.004,770.004,263.85310,101
2022-08-094,780.004,820.004,730.004,745.004,241.5156,949
2022-08-084,755.004,800.004,725.004,780.004,272.7943,787
2022-08-054,785.004,830.004,745.004,755.004,250.4438,534
2022-08-044,835.004,870.004,775.004,785.004,277.2671,754
2022-08-034,780.004,850.004,730.004,800.004,290.67150,094
2022-08-024,840.004,865.004,680.004,765.004,259.38117,400
2022-08-014,800.004,860.004,750.004,830.004,317.49186,564
2022-07-294,795.004,875.004,740.004,800.004,290.67230,123
2022-07-284,820.004,915.004,740.004,740.004,237.04272,312
2022-07-274,805.004,815.004,740.004,790.004,281.73118,840
2022-07-264,785.004,890.004,740.004,805.004,295.14221,845
2022-07-254,790.004,835.004,700.004,740.004,237.04235,930
2022-07-224,585.005,430.004,585.004,790.004,281.735,295,628
2022-07-214,585.004,590.004,515.004,550.004,067.2020,928
2022-07-204,555.004,630.004,520.004,540.004,058.2634,303
2022-07-194,570.004,590.004,485.004,500.004,022.5061,480
2022-07-184,635.004,635.004,560.004,560.004,076.1417,824
2022-07-154,585.004,600.004,470.004,565.004,080.6121,277
2022-07-144,505.004,590.004,480.004,570.004,085.0719,418
2022-07-134,480.004,560.004,385.004,490.004,013.5630,283
2022-07-124,595.004,705.004,380.004,480.004,004.6279,739
2022-07-114,620.004,640.004,545.004,590.004,102.9528,744
2022-07-084,470.004,655.004,470.004,615.004,125.3077,730
2022-07-074,460.004,600.004,445.004,470.003,995.6929,421
2022-07-064,440.004,515.004,395.004,455.003,982.2835,526
2022-07-054,365.004,485.004,365.004,455.003,982.2821,224
2022-07-044,520.004,695.004,320.004,375.003,910.7776,174
2022-07-014,355.004,640.004,240.004,420.003,950.9937,534
2022-06-304,495.004,530.004,355.004,355.003,892.8919,943
2022-06-294,400.004,525.004,380.004,495.004,018.0318,232
2022-06-284,450.004,500.004,390.004,490.004,013.5627,197
2022-06-274,290.004,475.004,290.004,455.003,982.2832,700
2022-06-244,045.004,310.004,045.004,280.003,825.8589,484
2022-06-234,375.004,425.004,090.004,090.003,656.0192,556
2022-06-224,645.004,655.004,320.004,375.003,910.7787,542
2022-06-214,655.004,655.004,550.004,600.004,111.8945,944
2022-06-204,840.004,950.004,525.004,580.004,094.0196,075
2022-06-174,640.004,845.004,590.004,780.004,272.7957,273
2022-06-164,725.004,800.004,700.004,780.004,272.7951,825
2022-06-154,760.004,880.004,650.004,650.004,156.59103,895
2022-06-144,755.004,880.004,745.004,815.004,304.0893,666
2022-06-134,930.005,400.004,795.004,840.004,326.42321,830
2022-06-105,150.005,160.004,990.005,030.004,496.2685,204
2022-06-095,150.005,220.005,070.005,150.004,603.5379,448
2022-06-085,180.005,260.005,160.005,190.004,639.2929,614
2022-06-075,290.005,290.005,180.005,220.004,666.1047,334
2022-06-035,270.005,310.005,250.005,290.004,728.6828,471
2022-06-025,220.005,300.005,210.005,270.004,710.8030,426
2022-05-315,240.005,300.005,240.005,250.004,692.9230,515
2022-05-305,180.005,270.005,150.005,230.004,675.0437,571
2022-05-275,200.005,250.005,100.005,180.004,630.3534,395
2022-05-265,170.005,250.005,150.005,160.004,612.4755,988
2022-05-255,210.005,250.005,160.005,190.004,639.2948,341
2022-05-245,330.005,390.005,200.005,230.004,675.0483,854
2022-05-235,380.005,380.005,260.005,330.004,764.4343,918
2022-05-205,280.005,370.005,280.005,330.004,764.4335,133
2022-05-195,280.005,350.005,210.005,250.004,692.9293,727
2022-05-185,410.005,450.005,320.005,380.004,809.1365,974
← NewerPage 18 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.