Daeryuk Can Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,410.00 | 5,450.00 | 5,320.00 | 5,380.00 | 4,809.13 | 65,974 |
| 2022-05-17 | 5,410.00 | 5,440.00 | 5,370.00 | 5,410.00 | 4,835.94 | 51,200 |
| 2022-05-16 | 5,310.00 | 5,450.00 | 5,300.00 | 5,410.00 | 4,835.94 | 71,191 |
| 2022-05-13 | 5,280.00 | 5,370.00 | 5,250.00 | 5,310.00 | 4,746.55 | 55,133 |
| 2022-05-12 | 5,330.00 | 5,500.00 | 5,180.00 | 5,280.00 | 4,719.74 | 135,573 |
| 2022-05-11 | 5,430.00 | 5,530.00 | 5,310.00 | 5,420.00 | 4,844.88 | 89,406 |
| 2022-05-10 | 5,330.00 | 5,480.00 | 5,270.00 | 5,480.00 | 4,898.51 | 114,107 |
| 2022-05-09 | 5,680.00 | 5,740.00 | 5,330.00 | 5,480.00 | 4,898.51 | 253,833 |
| 2022-05-06 | 5,650.00 | 5,750.00 | 5,550.00 | 5,720.00 | 5,113.05 | 137,905 |
| 2022-05-04 | 5,760.00 | 5,990.00 | 5,690.00 | 5,710.00 | 5,104.11 | 328,009 |
| 2022-05-03 | 5,760.00 | 5,850.00 | 5,700.00 | 5,750.00 | 5,139.86 | 192,561 |
| 2022-05-02 | 5,760.00 | 5,840.00 | 5,680.00 | 5,720.00 | 5,113.05 | 201,604 |
| 2022-04-29 | 5,830.00 | 5,890.00 | 5,710.00 | 5,840.00 | 5,220.31 | 328,963 |
| 2022-04-28 | 5,800.00 | 5,850.00 | 5,710.00 | 5,820.00 | 5,202.44 | 397,385 |
| 2022-04-27 | 5,810.00 | 6,200.00 | 5,670.00 | 5,740.00 | 5,130.93 | 1,969,912 |
| 2022-04-26 | 5,470.00 | 5,920.00 | 5,460.00 | 5,770.00 | 5,157.74 | 1,170,802 |
| 2022-04-25 | 5,390.00 | 5,480.00 | 5,390.00 | 5,430.00 | 4,853.82 | 90,024 |
| 2022-04-22 | 5,440.00 | 5,510.00 | 5,350.00 | 5,500.00 | 4,916.39 | 99,890 |
| 2022-04-21 | 5,480.00 | 5,530.00 | 5,470.00 | 5,480.00 | 4,898.51 | 65,731 |
| 2022-04-20 | 5,490.00 | 5,510.00 | 5,430.00 | 5,480.00 | 4,898.51 | 95,537 |
| 2022-04-19 | 5,310.00 | 5,480.00 | 5,310.00 | 5,470.00 | 4,889.58 | 107,501 |
| 2022-04-18 | 5,330.00 | 5,350.00 | 5,270.00 | 5,300.00 | 4,737.61 | 56,518 |
| 2022-04-15 | 5,270.00 | 5,330.00 | 5,220.00 | 5,330.00 | 4,764.43 | 52,418 |
| 2022-04-14 | 5,280.00 | 5,300.00 | 5,240.00 | 5,260.00 | 4,701.86 | 36,451 |
| 2022-04-13 | 5,210.00 | 5,320.00 | 5,190.00 | 5,230.00 | 4,675.04 | 88,373 |
| 2022-04-12 | 5,310.00 | 5,350.00 | 5,190.00 | 5,210.00 | 4,657.16 | 115,444 |
| 2022-04-11 | 5,350.00 | 5,400.00 | 5,240.00 | 5,360.00 | 4,791.25 | 50,481 |
| 2022-04-08 | 5,370.00 | 5,410.00 | 5,290.00 | 5,350.00 | 4,782.31 | 68,729 |
| 2022-04-07 | 5,450.00 | 5,480.00 | 5,340.00 | 5,410.00 | 4,835.94 | 103,945 |
| 2022-04-06 | 5,570.00 | 5,670.00 | 5,450.00 | 5,450.00 | 4,871.70 | 178,295 |
| 2022-04-05 | 5,540.00 | 5,630.00 | 5,520.00 | 5,600.00 | 5,005.78 | 116,141 |
| 2022-04-04 | 5,500.00 | 5,590.00 | 5,450.00 | 5,540.00 | 4,952.15 | 69,950 |
| 2022-04-01 | 5,540.00 | 5,600.00 | 5,490.00 | 5,500.00 | 4,916.39 | 102,790 |
| 2022-03-31 | 5,480.00 | 5,660.00 | 5,430.00 | 5,540.00 | 4,952.15 | 308,691 |
| 2022-03-30 | 5,500.00 | 5,550.00 | 5,420.00 | 5,480.00 | 4,898.51 | 204,704 |
| 2022-03-29 | 5,450.00 | 5,530.00 | 5,420.00 | 5,460.00 | 4,880.64 | 144,235 |
| 2022-03-28 | 5,500.00 | 5,540.00 | 5,370.00 | 5,430.00 | 4,853.82 | 112,032 |
| 2022-03-25 | 5,550.00 | 5,550.00 | 5,450.00 | 5,490.00 | 4,907.45 | 118,062 |
| 2022-03-24 | 5,410.00 | 5,530.00 | 5,410.00 | 5,510.00 | 4,925.33 | 119,575 |
| 2022-03-23 | 5,430.00 | 5,490.00 | 5,410.00 | 5,420.00 | 4,844.88 | 113,526 |
| 2022-03-22 | 5,500.00 | 5,500.00 | 5,370.00 | 5,430.00 | 4,853.82 | 112,187 |
| 2022-03-21 | 5,410.00 | 5,490.00 | 5,400.00 | 5,460.00 | 4,880.64 | 224,135 |
| 2022-03-18 | 5,400.00 | 5,410.00 | 5,300.00 | 5,390.00 | 4,818.06 | 133,193 |
| 2022-03-17 | 5,300.00 | 5,390.00 | 5,280.00 | 5,350.00 | 4,782.31 | 205,717 |
| 2022-03-16 | 5,270.00 | 5,270.00 | 5,200.00 | 5,260.00 | 4,701.86 | 88,060 |
| 2022-03-15 | 5,170.00 | 5,200.00 | 5,100.00 | 5,180.00 | 4,630.35 | 63,508 |
| 2022-03-14 | 5,300.00 | 5,300.00 | 5,150.00 | 5,160.00 | 4,612.47 | 67,839 |
| 2022-03-11 | 5,140.00 | 5,260.00 | 5,120.00 | 5,260.00 | 4,701.86 | 114,310 |
| 2022-03-10 | 5,120.00 | 5,190.00 | 5,080.00 | 5,130.00 | 4,585.65 | 110,162 |
| 2022-03-08 | 5,130.00 | 5,190.00 | 5,060.00 | 5,060.00 | 4,523.08 | 122,739 |
| 2022-03-07 | 5,220.00 | 5,260.00 | 5,160.00 | 5,170.00 | 4,621.41 | 104,520 |
| 2022-03-04 | 5,250.00 | 5,340.00 | 5,220.00 | 5,290.00 | 4,728.68 | 148,837 |
| 2022-03-03 | 5,240.00 | 5,300.00 | 5,200.00 | 5,250.00 | 4,692.92 | 146,245 |
| 2022-03-02 | 5,140.00 | 5,420.00 | 5,120.00 | 5,230.00 | 4,675.04 | 467,004 |
| 2022-02-28 | 5,150.00 | 5,190.00 | 5,000.00 | 5,170.00 | 4,621.41 | 91,552 |
| 2022-02-25 | 5,140.00 | 5,230.00 | 5,110.00 | 5,140.00 | 4,594.59 | 115,652 |
| 2022-02-24 | 5,230.00 | 5,330.00 | 5,070.00 | 5,110.00 | 4,567.77 | 412,085 |
| 2022-02-23 | 5,270.00 | 5,320.00 | 5,180.00 | 5,300.00 | 4,737.61 | 182,467 |
| 2022-02-22 | 5,170.00 | 5,450.00 | 5,110.00 | 5,230.00 | 4,675.04 | 560,535 |
| 2022-02-21 | 5,200.00 | 5,230.00 | 5,090.00 | 5,200.00 | 4,648.22 | 137,278 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 120.0000 KRW |
| 2023-12-27 | 110.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.