Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 004780.KQ stock page

Daeryuk Can Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-163,945.003,975.003,885.003,940.003,940.00101,431
2026-07-153,900.004,060.003,890.003,890.003,890.0055,361
2026-07-143,835.003,940.003,835.003,870.003,870.0029,534
2026-07-133,885.003,960.003,810.003,860.003,860.0032,513
2026-07-103,945.003,990.003,895.003,910.003,910.00124,420
2026-07-093,910.003,960.003,880.003,930.003,930.0029,372
2026-07-083,915.003,965.003,885.003,910.003,910.0069,283
2026-07-073,870.003,945.003,870.003,915.003,915.0058,366
2026-07-063,900.003,920.003,810.003,880.003,880.0019,025
2026-07-033,850.003,930.003,800.003,900.003,900.0036,073
2026-07-023,845.003,890.003,810.003,845.003,845.0020,348
2026-07-013,890.003,910.003,730.003,895.003,895.0023,352
2026-06-303,850.003,925.003,805.003,890.003,890.0024,195
2026-06-293,675.003,830.003,675.003,825.003,825.0021,109
2026-06-263,745.003,825.003,670.003,700.003,700.0072,991
2026-06-253,760.003,810.003,725.003,745.003,745.0025,310
2026-06-243,730.003,780.003,680.003,750.003,750.0043,263
2026-06-233,905.003,920.003,760.003,760.003,760.0047,823
2026-06-223,975.003,975.003,900.003,920.003,920.0020,849
2026-06-194,000.004,000.003,870.003,975.003,975.0026,518
2026-06-184,030.004,030.003,955.004,000.004,000.0017,451
2026-06-174,040.004,070.003,950.003,995.003,995.0040,116
2026-06-164,000.004,050.003,980.004,025.004,025.0045,373
2026-06-153,950.004,010.003,935.004,000.004,000.0039,258
2026-06-123,865.003,945.003,835.003,940.003,940.0045,471
2026-06-113,860.003,860.003,785.003,835.003,835.0025,712
2026-06-103,815.003,895.003,750.003,820.003,820.0028,893
2026-06-093,730.003,865.003,730.003,850.003,850.0040,236
2026-06-083,820.003,820.003,545.003,720.003,720.0047,540
2026-06-053,905.003,910.003,740.003,810.003,810.0028,470
2026-06-043,745.003,870.003,745.003,845.003,845.0025,375
2026-06-023,780.003,825.003,715.003,745.003,745.0042,849
2026-06-013,905.003,905.003,700.003,780.003,780.0071,792
2026-05-294,095.004,095.003,850.003,905.003,905.0057,145
2026-05-284,090.004,160.003,990.004,075.004,075.00258,708
2026-05-273,840.003,950.003,790.003,920.003,920.00231,356
2026-05-263,875.003,905.003,820.003,840.003,840.0019,592
2026-05-223,890.003,920.003,840.003,865.003,865.0034,385
2026-05-213,850.003,910.003,820.003,850.003,850.00116,304
2026-05-203,850.003,850.003,770.003,850.003,850.0085,341
2026-05-193,950.003,995.003,760.003,850.003,850.0085,579
2026-05-183,890.003,950.003,805.003,950.003,950.0023,708
2026-05-153,975.003,975.003,890.003,900.003,900.0016,643
2026-05-143,905.003,965.003,890.003,960.003,960.0024,763
2026-05-133,945.003,945.003,860.003,910.003,910.0022,425
2026-05-123,920.003,920.003,800.003,890.003,890.0058,041
2026-05-114,050.004,050.003,800.003,900.003,900.0030,466
2026-05-084,000.004,000.003,930.003,975.003,975.0018,104
2026-05-074,030.004,040.003,955.003,980.003,980.0033,350
2026-05-064,060.004,090.003,990.004,000.004,000.0027,342
2026-05-044,085.004,095.004,035.004,060.004,060.0048,079
2026-04-304,090.004,095.004,040.004,060.004,060.0040,750
2026-04-294,020.004,090.004,015.004,060.004,060.00100,507
2026-04-284,020.004,060.004,005.004,020.004,020.0049,956
2026-04-273,990.004,065.003,990.004,020.004,020.0019,367
2026-04-243,950.004,015.003,945.003,990.003,990.00238,234
2026-04-234,055.004,055.003,935.003,950.003,950.0012,136
2026-04-224,035.004,035.003,980.004,020.004,020.0014,322
2026-04-214,080.004,080.004,020.004,035.004,035.0030,137
2026-04-204,080.004,100.004,030.004,060.004,060.00117,027
← NewerPage 2 of 21 · 1,225 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.