Daeryuk Can Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4,990.00 | 5,260.00 | 4,985.00 | 5,250.00 | 4,692.92 | 260,060 |
| 2022-02-17 | 5,130.00 | 5,200.00 | 4,960.00 | 5,070.00 | 4,532.02 | 264,842 |
| 2022-02-16 | 5,000.00 | 5,200.00 | 5,000.00 | 5,140.00 | 4,594.59 | 323,070 |
| 2022-02-15 | 5,100.00 | 5,280.00 | 4,940.00 | 4,940.00 | 4,415.81 | 467,196 |
| 2022-02-14 | 5,290.00 | 5,390.00 | 5,130.00 | 5,140.00 | 4,594.59 | 790,452 |
| 2022-02-11 | 5,580.00 | 6,120.00 | 5,350.00 | 5,400.00 | 4,827.00 | 6,879,849 |
| 2022-02-10 | 5,490.00 | 6,130.00 | 5,360.00 | 5,720.00 | 5,113.05 | 16,397,949 |
| 2022-02-09 | 5,080.00 | 5,210.00 | 5,020.00 | 5,210.00 | 4,657.16 | 123,894 |
| 2022-02-08 | 5,020.00 | 5,080.00 | 4,950.00 | 5,050.00 | 4,514.14 | 33,325 |
| 2022-02-07 | 5,030.00 | 5,040.00 | 4,960.00 | 5,020.00 | 4,487.32 | 20,876 |
| 2022-02-04 | 4,990.00 | 5,070.00 | 4,980.00 | 5,030.00 | 4,496.26 | 22,736 |
| 2022-02-03 | 4,900.00 | 5,040.00 | 4,900.00 | 5,000.00 | 4,469.45 | 30,128 |
| 2022-01-28 | 4,785.00 | 4,865.00 | 4,690.00 | 4,865.00 | 4,348.77 | 26,606 |
| 2022-01-27 | 4,810.00 | 4,895.00 | 4,655.00 | 4,715.00 | 4,214.69 | 52,195 |
| 2022-01-26 | 4,880.00 | 4,915.00 | 4,800.00 | 4,845.00 | 4,330.89 | 20,564 |
| 2022-01-25 | 4,920.00 | 4,990.00 | 4,755.00 | 4,875.00 | 4,357.71 | 75,334 |
| 2022-01-24 | 5,060.00 | 5,110.00 | 4,880.00 | 4,940.00 | 4,415.81 | 87,557 |
| 2022-01-21 | 5,120.00 | 5,190.00 | 5,040.00 | 5,130.00 | 4,585.65 | 40,310 |
| 2022-01-20 | 5,070.00 | 5,150.00 | 5,040.00 | 5,120.00 | 4,576.71 | 25,455 |
| 2022-01-19 | 5,180.00 | 5,190.00 | 5,010.00 | 5,080.00 | 4,540.96 | 65,739 |
| 2022-01-18 | 5,280.00 | 5,290.00 | 5,130.00 | 5,180.00 | 4,630.35 | 54,744 |
| 2022-01-17 | 5,290.00 | 5,310.00 | 5,200.00 | 5,200.00 | 4,648.22 | 37,056 |
| 2022-01-14 | 5,230.00 | 5,340.00 | 5,210.00 | 5,290.00 | 4,728.68 | 75,139 |
| 2022-01-13 | 5,190.00 | 5,300.00 | 5,150.00 | 5,270.00 | 4,710.80 | 62,138 |
| 2022-01-12 | 5,180.00 | 5,210.00 | 5,150.00 | 5,170.00 | 4,621.41 | 21,332 |
| 2022-01-11 | 5,210.00 | 5,230.00 | 5,100.00 | 5,180.00 | 4,630.35 | 34,205 |
| 2022-01-10 | 5,280.00 | 5,280.00 | 5,180.00 | 5,210.00 | 4,657.16 | 23,743 |
| 2022-01-07 | 5,250.00 | 5,260.00 | 5,180.00 | 5,240.00 | 4,683.98 | 32,358 |
| 2022-01-06 | 5,140.00 | 5,370.00 | 5,120.00 | 5,210.00 | 4,657.16 | 81,308 |
| 2022-01-05 | 5,240.00 | 5,250.00 | 5,160.00 | 5,160.00 | 4,612.47 | 36,644 |
| 2022-01-04 | 5,180.00 | 5,250.00 | 5,150.00 | 5,240.00 | 4,683.98 | 60,552 |
| 2022-01-03 | 5,150.00 | 5,180.00 | 5,130.00 | 5,150.00 | 4,603.53 | 22,837 |
| 2021-12-30 | 5,160.00 | 5,170.00 | 5,090.00 | 5,140.00 | 4,594.59 | 40,558 |
| 2021-12-29 | 5,200.00 | 5,200.00 | 5,110.00 | 5,170.00 | 4,621.41 | 29,557 |
| 2021-12-28 | 5,170.00 | 5,240.00 | 5,150.00 | 5,200.00 | 4,558.84 | 53,916 |
| 2021-12-27 | 5,180.00 | 5,200.00 | 5,130.00 | 5,170.00 | 4,532.54 | 44,272 |
| 2021-12-24 | 5,110.00 | 5,210.00 | 5,090.00 | 5,170.00 | 4,532.54 | 85,056 |
| 2021-12-23 | 5,060.00 | 5,130.00 | 5,030.00 | 5,100.00 | 4,471.17 | 71,773 |
| 2021-12-22 | 4,985.00 | 5,480.00 | 4,985.00 | 5,110.00 | 4,479.93 | 350,164 |
| 2021-12-21 | 5,020.00 | 5,090.00 | 4,950.00 | 4,960.00 | 4,348.43 | 61,524 |
| 2021-12-20 | 5,080.00 | 5,140.00 | 5,030.00 | 5,030.00 | 4,409.80 | 29,764 |
| 2021-12-17 | 5,080.00 | 5,220.00 | 5,070.00 | 5,100.00 | 4,471.17 | 55,144 |
| 2021-12-16 | 5,140.00 | 5,150.00 | 5,040.00 | 5,070.00 | 4,444.87 | 33,758 |
| 2021-12-15 | 5,060.00 | 5,160.00 | 5,040.00 | 5,080.00 | 4,453.63 | 23,127 |
| 2021-12-14 | 5,050.00 | 5,170.00 | 5,050.00 | 5,110.00 | 4,479.93 | 26,399 |
| 2021-12-13 | 5,090.00 | 5,160.00 | 5,070.00 | 5,100.00 | 4,471.17 | 42,695 |
| 2021-12-10 | 5,010.00 | 5,160.00 | 5,010.00 | 5,080.00 | 4,453.63 | 26,202 |
| 2021-12-09 | 5,050.00 | 5,100.00 | 5,010.00 | 5,060.00 | 4,436.10 | 18,138 |
| 2021-12-08 | 5,090.00 | 5,100.00 | 5,010.00 | 5,030.00 | 4,409.80 | 35,601 |
| 2021-12-07 | 5,010.00 | 5,070.00 | 4,950.00 | 5,020.00 | 4,401.03 | 50,569 |
| 2021-12-06 | 4,950.00 | 5,040.00 | 4,950.00 | 5,020.00 | 4,401.03 | 22,435 |
| 2021-12-03 | 4,975.00 | 5,050.00 | 4,910.00 | 5,000.00 | 4,383.50 | 73,351 |
| 2021-12-02 | 4,810.00 | 4,950.00 | 4,795.00 | 4,930.00 | 4,322.13 | 49,835 |
| 2021-12-01 | 4,690.00 | 4,830.00 | 4,670.00 | 4,825.00 | 4,230.07 | 56,704 |
| 2021-11-30 | 4,935.00 | 5,020.00 | 4,640.00 | 4,700.00 | 4,120.49 | 116,669 |
| 2021-11-29 | 4,975.00 | 5,080.00 | 4,910.00 | 4,920.00 | 4,313.36 | 80,319 |
| 2021-11-26 | 5,230.00 | 5,250.00 | 5,050.00 | 5,150.00 | 4,515.00 | 48,363 |
| 2021-11-25 | 5,310.00 | 5,310.00 | 5,170.00 | 5,230.00 | 4,585.14 | 44,790 |
| 2021-11-24 | 5,070.00 | 5,350.00 | 5,070.00 | 5,350.00 | 4,690.34 | 92,440 |
| 2021-11-23 | 5,170.00 | 5,260.00 | 5,150.00 | 5,190.00 | 4,550.07 | 36,101 |
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.